Skip to main content

Invesco Strategic US ETF (NQ: IUS )

47.10 -0.20 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 37.30 37.74 37.19 37.74 144,648 +0.58(+1.55%)
Jan 30, 2023 37.41 37.41 37.13 37.16 43,965 -0.36(-0.96%)
Jan 27, 2023 37.57 37.72 37.46 37.52 24,211 -0.04(-0.10%)
Jan 26, 2023 37.48 37.57 37.23 37.56 24,434 +0.35(+0.95%)
Jan 25, 2023 36.83 37.21 36.75 37.21 15,509 +0.10(+0.26%)
Jan 24, 2023 37.05 37.20 36.97 37.11 9,951 -0.05(-0.13%)
Jan 23, 2023 36.93 37.35 36.93 37.16 30,237 +0.38(+1.04%)
Jan 20, 2023 36.27 36.81 36.27 36.78 99,941 +0.57(+1.57%)
Jan 19, 2023 36.21 36.38 36.18 36.21 11,952 -0.22(-0.62%)
Jan 18, 2023 37.10 37.18 36.44 36.44 19,853 -0.57(-1.53%)
Jan 17, 2023 37.22 37.22 36.98 37.00 151,119 -0.16(-0.42%)
Jan 13, 2023 36.87 37.20 36.87 37.16 26,184 +0.08(+0.21%)
Jan 12, 2023 37.11 37.18 36.85 37.08 18,364 +0.13(+0.34%)
Jan 11, 2023 36.82 36.96 36.60 36.96 19,492 +0.35(+0.96%)
Jan 10, 2023 36.23 36.60 36.23 36.60 13,648 +0.28(+0.78%)
Jan 09, 2023 36.68 36.82 36.30 36.32 27,134 -0.14(-0.38%)
Jan 06, 2023 36.01 36.51 35.83 36.46 25,438 +0.80(+2.25%)
Jan 05, 2023 35.75 35.77 35.49 35.65 24,138 -0.18(-0.51%)
Jan 04, 2023 35.80 36.04 35.63 35.84 52,761 +0.25(+0.70%)
Jan 03, 2023 35.94 35.94 35.34 35.59 42,827 -0.13(-0.36%)
Dec 30, 2022 35.58 35.71 35.36 35.71 74,392 -0.06(-0.16%)
Dec 29, 2022 35.51 35.85 35.51 35.77 33,475 +0.54(+1.53%)
Dec 28, 2022 35.76 35.83 35.23 35.23 22,730 -0.48(-1.34%)
Dec 27, 2022 35.83 35.85 35.60 35.71 30,747 -0.05(-0.14%)
Dec 23, 2022 35.52 35.76 35.34 35.76 38,181 +0.24(+0.69%)
Dec 22, 2022 35.77 35.77 35.00 35.52 65,414 -0.35(-0.98%)
Dec 21, 2022 35.59 35.96 35.59 35.87 15,106 +0.46(+1.30%)
Dec 20, 2022 35.47 35.53 35.30 35.41 25,783 +0.13(+0.36%)
Dec 19, 2022 35.74 35.76 35.19 35.28 54,272 -0.36(-1.00%)
Dec 16, 2022 35.86 35.86 35.40 35.64 153,652 -0.32(-0.89%)
Dec 15, 2022 36.47 36.47 35.85 35.96 45,912 -0.88(-2.38%)
Dec 14, 2022 36.91 37.31 36.59 36.84 48,413 -0.20(-0.55%)
Dec 13, 2022 37.74 37.74 36.88 37.04 40,683 +0.20(+0.56%)
Dec 12, 2022 36.31 36.84 36.31 36.84 20,348 +0.53(+1.45%)
Dec 09, 2022 36.56 36.65 36.29 36.31 12,552 -0.28(-0.77%)
Dec 08, 2022 36.53 36.76 36.51 36.59 15,978 +0.17(+0.45%)
Dec 07, 2022 36.34 36.59 36.33 36.43 12,376 -0.05(-0.13%)
Dec 06, 2022 36.97 36.97 36.25 36.48 77,962 -0.49(-1.32%)
Dec 05, 2022 37.47 37.47 36.83 36.96 20,104 -0.61(-1.63%)
Dec 02, 2022 37.26 37.63 37.21 37.58 34,965 +0.02(+0.05%)
Dec 01, 2022 37.85 37.85 37.41 37.56 145,480 -0.11(-0.28%)
Nov 30, 2022 36.75 37.66 36.52 37.66 18,180 +0.98(+2.68%)
Nov 29, 2022 36.73 36.84 36.58 36.68 30,864 -0.02(-0.05%)
Nov 28, 2022 36.96 37.07 36.62 36.70 21,716 -0.53(-1.43%)
Nov 25, 2022 37.28 37.32 37.21 37.23 9,270 -0.28(-0.74%)
Nov 23, 2022 37.13 37.51 37.04 37.51 16,979 +0.42(+1.13%)
Nov 22, 2022 36.64 37.11 36.64 37.09 52,190 +0.54(+1.47%)
Nov 21, 2022 36.57 36.61 36.33 36.55 56,672 -0.11(-0.29%)
Nov 18, 2022 36.78 36.78 36.41 36.66 22,763 +0.19(+0.53%)
Nov 17, 2022 36.11 36.47 35.93 36.47 20,881 -0.01(-0.03%)
Nov 16, 2022 36.70 36.70 36.43 36.48 127,575 -0.31(-0.85%)
Nov 15, 2022 37.09 37.09 36.57 36.79 40,356 +0.32(+0.87%)
Nov 14, 2022 36.71 36.94 36.47 36.47 36,509 -0.25(-0.68%)
Nov 11, 2022 36.53 36.78 36.35 36.72 21,818 +0.33(+0.91%)
Nov 10, 2022 35.87 36.40 35.79 36.39 76,551 +1.67(+4.80%)
Nov 09, 2022 35.23 35.31 34.70 34.72 55,855 -0.73(-2.06%)
Nov 08, 2022 35.43 35.70 35.14 35.45 29,388 +0.17(+0.49%)
Nov 07, 2022 35.02 35.29 34.87 35.28 29,158 +0.41(+1.17%)
Nov 04, 2022 34.93 35.01 34.38 34.87 19,836 +0.49(+1.44%)
Nov 03, 2022 34.29 34.61 34.15 34.37 32,025 -0.30(-0.87%)
Nov 02, 2022 35.50 34.65 34.68 199,342 -0.79(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.