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 (%)
Oct 30, 2020 24.81 24.81 24.63 24.63 26,564 -0.42(-1.69%)
Oct 29, 2020 24.80 25.18 24.77 25.05 15,202 +0.36(+1.45%)
Oct 28, 2020 24.87 24.89 24.69 24.70 14,339 -0.89(-3.47%)
Oct 27, 2020 25.74 25.74 25.58 25.58 9,374 -0.22(-0.84%)
Oct 26, 2020 26.08 26.08 25.67 25.80 13,901 -0.53(-2.02%)
Oct 23, 2020 26.32 26.33 26.32 26.33 12,644 +0.03(+0.13%)
Oct 22, 2020 26.16 26.36 26.16 26.30 24,037 +0.18(+0.71%)
Oct 21, 2020 26.26 26.28 26.11 26.11 7,784 -0.08(-0.29%)
Oct 20, 2020 26.20 26.37 26.12 26.19 9,886 +0.19(+0.72%)
Oct 19, 2020 26.43 26.43 25.94 26.00 41,937 -0.54(-2.02%)
Oct 16, 2020 26.44 26.54 26.44 26.54 7,863 +0.39(+1.48%)
Oct 15, 2020 26.03 26.35 26.03 26.15 9,330 -0.17(-0.65%)
Oct 14, 2020 26.59 26.59 26.29 26.32 25,581 -0.08(-0.32%)
Oct 13, 2020 26.53 26.53 26.35 26.41 7,770 -0.26(-0.96%)
Oct 12, 2020 26.55 26.68 26.55 26.67 12,150 +0.37(+1.40%)
Oct 09, 2020 26.35 26.35 26.30 26.30 14,451 +0.09(+0.33%)
Oct 08, 2020 26.13 26.21 26.12 26.21 8,015 +0.37(+1.44%)
Oct 07, 2020 25.75 25.85 25.72 25.84 15,385 +0.39(+1.54%)
Oct 06, 2020 25.76 25.92 25.45 25.45 8,432 -0.28(-1.07%)
Oct 05, 2020 25.33 25.72 25.33 25.72 7,244 +0.43(+1.71%)
Oct 02, 2020 25.14 25.36 25.14 25.29 7,225 -0.03(-0.11%)
Oct 01, 2020 25.31 25.35 25.20 25.32 18,316 +0.02(+0.07%)
Sep 30, 2020 25.26 25.52 25.26 25.30 10,447 +0.19(+0.75%)
Sep 29, 2020 25.21 25.21 24.96 25.11 13,297 -0.18(-0.71%)
Sep 28, 2020 24.67 25.37 24.67 25.29 20,072 +0.40(+1.59%)
Sep 25, 2020 24.51 24.93 24.45 24.89 17,532 +0.21(+0.84%)
Sep 24, 2020 24.27 24.81 24.27 24.69 16,496 +0.15(+0.61%)
Sep 23, 2020 25.08 25.08 24.53 24.53 13,323 -0.58(-2.32%)
Sep 22, 2020 25.49 25.49 24.92 25.12 9,672 +0.20(+0.79%)
Sep 21, 2020 25.13 25.61 24.81 24.92 6,777 -0.59(-2.32%)
Sep 18, 2020 25.77 25.79 25.42 25.51 7,793 -0.14(-0.53%)
Sep 17, 2020 25.62 25.65 25.62 25.65 5,784 -0.24(-0.92%)
Sep 16, 2020 25.91 26.13 25.89 25.89 14,225 +0.11(+0.41%)
Sep 15, 2020 25.97 25.97 25.76 25.78 8,950 +0.02(+0.06%)
Sep 14, 2020 25.54 25.82 25.54 25.77 34,936 +0.52(+2.04%)
Sep 11, 2020 25.42 25.43 25.25 25.25 13,239 -0.07(-0.27%)
Sep 10, 2020 25.87 25.87 25.29 25.32 8,209 -0.48(-1.87%)
Sep 09, 2020 25.68 25.86 25.68 25.80 17,896 +0.45(+1.77%)
Sep 08, 2020 25.41 25.61 25.35 25.35 17,374 -0.60(-2.31%)
Sep 04, 2020 25.87 26.08 25.75 25.95 12,171 -0.14(-0.54%)
Sep 03, 2020 26.77 26.77 25.90 26.09 27,542 -0.60(-2.25%)
Sep 02, 2020 26.70 26.70 26.68 26.69 15,665 +0.35(+1.33%)
Sep 01, 2020 26.25 26.34 26.25 26.34 8,186 +0.00(+0.02%)
Aug 31, 2020 26.36 26.37 26.34 26.34 13,485 -0.12(-0.47%)
Aug 28, 2020 26.24 26.46 26.24 26.46 3,630 +0.25(+0.97%)
Aug 27, 2020 26.17 26.21 26.16 26.21 8,139 +0.10(+0.39%)
Aug 26, 2020 26.01 26.14 26.01 26.10 7,804 +0.09(+0.36%)
Aug 25, 2020 26.08 26.08 25.97 26.01 11,552 +0.04(+0.14%)
Aug 24, 2020 25.82 26.02 25.82 25.97 10,028 +0.38(+1.50%)
Aug 21, 2020 25.63 25.63 25.59 25.59 7,580 -0.05(-0.19%)
Aug 20, 2020 25.64 25.64 25.62 25.64 14,775 -0.05(-0.21%)
Aug 19, 2020 25.87 25.87 25.69 25.69 9,989 -0.09(-0.36%)
Aug 18, 2020 25.80 25.84 25.78 25.79 12,154 -0.06(-0.22%)
Aug 17, 2020 25.79 25.88 25.79 25.84 5,445 +0.07(+0.29%)
Aug 14, 2020 25.77 25.89 25.77 25.77 9,822 +0.01(+0.04%)
Aug 13, 2020 25.92 25.92 25.75 25.76 28,663 -0.14(-0.54%)
Aug 12, 2020 25.93 25.93 25.85 25.90 4,523 +0.29(+1.13%)
Aug 11, 2020 25.93 26.09 25.58 25.61 26,968 +0.00(+0.00%)
Aug 10, 2020 25.60 25.63 25.59 25.61 15,131 +0.29(+1.15%)
Aug 07, 2020 25.15 25.35 25.15 25.32 18,790 +0.04(+0.15%)
Aug 06, 2020 25.25 25.29 25.20 25.28 9,062 +0.11(+0.45%)
Aug 05, 2020 25.20 25.20 25.17 25.17 6,718 +0.19(+0.75%)
Aug 04, 2020 24.85 24.98 24.85 24.98 64,929 +0.11(+0.45%)
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.