Skip to main content

Invesco Strategic US ETF (NQ: IUS )

47.60 +0.08 (+0.17%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 38.27 38.49 38.11 38.49 35,610 +0.28(+0.73%)
Oct 30, 2023 37.92 38.26 37.90 38.21 43,758 +0.44(+1.16%)
Oct 27, 2023 38.21 38.21 37.68 37.77 46,790 -0.31(-0.81%)
Oct 26, 2023 38.36 38.39 37.99 38.08 72,214 -0.56(-1.44%)
Oct 25, 2023 40.59 40.59 38.40 38.64 69,803 -0.32(-0.81%)
Oct 24, 2023 38.94 39.09 38.78 38.95 44,197 +0.25(+0.64%)
Oct 23, 2023 38.88 39.02 38.60 38.71 83,583 -0.21(-0.54%)
Oct 20, 2023 39.36 39.36 38.91 38.91 30,097 -0.43(-1.08%)
Oct 19, 2023 39.65 39.86 39.28 39.34 57,210 -0.32(-0.80%)
Oct 18, 2023 40.05 40.05 39.58 39.66 69,456 -0.42(-1.04%)
Oct 17, 2023 39.68 40.16 39.68 40.07 21,331 +0.15(+0.37%)
Oct 16, 2023 39.74 39.99 39.72 39.93 24,051 +0.41(+1.03%)
Oct 13, 2023 39.78 39.87 39.38 39.52 45,234 -0.07(-0.18%)
Oct 12, 2023 39.98 39.98 39.39 39.59 30,965 -0.32(-0.80%)
Oct 11, 2023 39.91 39.92 39.63 39.91 22,761 +0.07(+0.17%)
Oct 10, 2023 39.68 40.04 39.67 39.84 21,725 +0.26(+0.65%)
Oct 09, 2023 39.21 39.63 39.17 39.58 17,201 +0.37(+0.94%)
Oct 06, 2023 38.64 39.35 38.61 39.21 28,251 +0.36(+0.93%)
Oct 05, 2023 38.94 38.94 38.67 38.85 46,131 -0.08(-0.22%)
Oct 04, 2023 38.91 38.96 38.63 38.93 41,912 +0.04(+0.10%)
Oct 03, 2023 39.20 39.26 38.79 38.89 39,268 -0.46(-1.16%)
Oct 02, 2023 39.45 39.45 39.14 39.35 24,045 -0.15(-0.38%)
Sep 29, 2023 39.86 39.86 39.37 39.50 60,293 -0.16(-0.40%)
Sep 28, 2023 39.51 39.80 39.40 39.66 18,456 +0.22(+0.55%)
Sep 27, 2023 39.43 39.54 39.17 39.44 30,194 +0.12(+0.30%)
Sep 26, 2023 39.58 39.58 39.25 39.32 49,648 -0.55(-1.37%)
Sep 25, 2023 39.66 39.87 39.77 39.87 36,128 +0.19(+0.47%)
Sep 22, 2023 39.91 39.96 39.65 39.68 69,911 -0.09(-0.22%)
Sep 21, 2023 40.17 40.17 39.76 39.77 107,819 -0.53(-1.30%)
Sep 20, 2023 40.58 40.73 40.27 40.29 117,591 -0.25(-0.61%)
Sep 19, 2023 40.53 40.58 40.31 40.54 18,204 -0.08(-0.20%)
Sep 18, 2023 40.55 40.70 40.50 40.62 35,969 +0.04(+0.11%)
Sep 15, 2023 40.82 40.83 40.52 40.58 20,287 -0.43(-1.06%)
Sep 14, 2023 40.88 41.03 40.75 41.01 25,640 +0.43(+1.06%)
Sep 13, 2023 40.69 40.71 40.50 40.58 12,791 -0.05(-0.13%)
Sep 12, 2023 40.58 40.83 40.58 40.64 48,401 -0.04(-0.10%)
Sep 11, 2023 40.67 40.84 40.61 40.68 48,456 +0.12(+0.29%)
Sep 08, 2023 40.53 40.69 40.50 40.56 75,441 +0.10(+0.24%)
Sep 07, 2023 40.41 40.51 40.28 40.46 94,295 -0.09(-0.22%)
Sep 06, 2023 40.59 40.66 40.40 40.55 26,264 -0.18(-0.44%)
Sep 05, 2023 41.01 41.01 40.70 40.72 198,160 -0.30(-0.72%)
Sep 01, 2023 41.08 41.12 40.86 41.02 48,818 +0.21(+0.51%)
Aug 31, 2023 41.02 41.02 40.81 40.81 111,432 -0.08(-0.19%)
Aug 30, 2023 40.83 40.93 40.71 40.89 16,875 +0.17(+0.41%)
Aug 29, 2023 40.41 40.76 40.35 40.72 39,453 +0.45(+1.13%)
Aug 28, 2023 40.26 40.34 40.11 40.27 33,318 +0.28(+0.69%)
Aug 25, 2023 39.82 40.11 39.63 39.99 37,290 +0.27(+0.67%)
Aug 24, 2023 40.36 40.36 39.73 39.73 107,567 -0.51(-1.28%)
Aug 23, 2023 40.05 40.27 39.96 40.24 20,043 +0.30(+0.74%)
Aug 22, 2023 40.24 40.24 39.92 39.95 28,550 -0.11(-0.27%)
Aug 21, 2023 40.09 40.14 39.78 40.05 20,497 +0.07(+0.17%)
Aug 18, 2023 39.62 40.04 39.62 39.98 6,365 +0.08(+0.20%)
Aug 17, 2023 40.32 40.32 39.90 39.91 26,394 -0.27(-0.66%)
Aug 16, 2023 40.50 40.59 40.17 40.17 203,790 -0.28(-0.68%)
Aug 15, 2023 40.83 40.83 40.42 40.45 22,896 -0.54(-1.32%)
Aug 14, 2023 40.75 40.99 40.73 40.99 19,962 +0.14(+0.34%)
Aug 11, 2023 40.73 40.90 40.71 40.85 32,720 +0.08(+0.19%)
Aug 10, 2023 41.03 41.26 40.69 40.77 57,192 +0.02(+0.05%)
Aug 09, 2023 40.91 41.02 40.75 40.75 11,507 -0.16(-0.39%)
Aug 08, 2023 41.39 41.39 40.54 40.91 371,092 -0.11(-0.26%)
Aug 07, 2023 40.88 41.03 40.83 41.02 24,866 +0.34(+0.82%)
Aug 04, 2023 41.02 41.19 40.67 40.69 33,131 -0.13(-0.31%)
Aug 03, 2023 40.72 41.02 40.72 40.81 31,866 -0.16(-0.39%)
Aug 02, 2023 41.29 41.29 40.87 40.97 136,370 -0.48(-1.17%)
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.