Skip to main content

Invesco Strategic US ETF (NQ: IUS )

47.49 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 38.13 38.35 37.97 38.35 35,743 +0.28(+0.73%)
Oct 30, 2023 37.78 38.12 37.76 38.07 43,921 +0.43(+1.16%)
Oct 27, 2023 38.07 38.07 37.54 37.63 46,964 -0.31(-0.81%)
Oct 26, 2023 38.22 38.25 37.85 37.94 72,483 -0.55(-1.44%)
Oct 25, 2023 40.44 40.44 38.26 38.49 70,063 -0.32(-0.81%)
Oct 24, 2023 38.80 38.95 38.63 38.81 44,362 +0.25(+0.64%)
Oct 23, 2023 38.74 38.88 38.45 38.56 83,894 -0.21(-0.54%)
Oct 20, 2023 39.21 39.21 38.77 38.77 30,209 -0.42(-1.08%)
Oct 19, 2023 39.50 39.71 39.14 39.19 57,423 -0.32(-0.80%)
Oct 18, 2023 39.90 39.90 39.43 39.51 69,714 -0.41(-1.04%)
Oct 17, 2023 39.53 40.01 39.53 39.93 21,411 +0.15(+0.37%)
Oct 16, 2023 39.59 39.84 39.57 39.78 24,141 +0.41(+1.03%)
Oct 13, 2023 39.63 39.72 39.23 39.37 45,402 -0.07(-0.18%)
Oct 12, 2023 39.83 39.83 39.24 39.44 31,081 -0.32(-0.80%)
Oct 11, 2023 39.76 39.77 39.49 39.76 22,846 +0.07(+0.17%)
Oct 10, 2023 39.53 39.90 39.53 39.69 21,806 +0.26(+0.65%)
Oct 09, 2023 39.07 39.48 39.02 39.43 17,265 +0.37(+0.94%)
Oct 06, 2023 38.49 39.20 38.46 39.07 28,356 +0.36(+0.93%)
Oct 05, 2023 38.80 38.80 38.52 38.71 46,303 -0.08(-0.22%)
Oct 04, 2023 38.77 38.82 38.48 38.79 42,068 +0.04(+0.10%)
Oct 03, 2023 39.06 39.11 38.64 38.75 39,415 -0.45(-1.16%)
Oct 02, 2023 39.30 39.30 39.00 39.20 24,135 -0.15(-0.38%)
Sep 29, 2023 39.71 39.71 39.22 39.35 60,517 -0.16(-0.40%)
Sep 28, 2023 39.36 39.65 39.25 39.51 18,524 +0.22(+0.55%)
Sep 27, 2023 39.28 39.39 39.02 39.29 30,306 +0.12(+0.30%)
Sep 26, 2023 39.43 39.43 39.11 39.18 49,833 -0.54(-1.37%)
Sep 25, 2023 39.51 39.72 39.62 39.72 36,263 +0.19(+0.47%)
Sep 22, 2023 39.76 39.81 39.50 39.53 70,172 -0.09(-0.22%)
Sep 21, 2023 40.02 40.02 39.61 39.62 108,221 -0.52(-1.30%)
Sep 20, 2023 40.43 40.58 40.12 40.14 118,029 -0.25(-0.61%)
Sep 19, 2023 40.38 40.43 40.16 40.39 18,271 -0.08(-0.20%)
Sep 18, 2023 40.40 40.55 40.35 40.47 36,103 +0.04(+0.11%)
Sep 15, 2023 40.67 40.68 40.37 40.43 20,362 -0.43(-1.06%)
Sep 14, 2023 40.73 40.88 40.60 40.86 25,736 +0.43(+1.06%)
Sep 13, 2023 40.53 40.56 40.35 40.43 12,838 -0.05(-0.13%)
Sep 12, 2023 40.43 40.68 40.43 40.48 48,581 -0.04(-0.10%)
Sep 11, 2023 40.51 40.69 40.46 40.52 48,636 +0.12(+0.29%)
Sep 08, 2023 40.38 40.53 40.35 40.41 75,722 +0.10(+0.24%)
Sep 07, 2023 40.26 40.36 40.13 40.31 94,647 -0.09(-0.22%)
Sep 06, 2023 40.44 40.50 40.25 40.40 26,361 -0.18(-0.44%)
Sep 05, 2023 40.86 40.86 40.55 40.57 198,898 -0.29(-0.72%)
Sep 01, 2023 40.93 40.97 40.71 40.87 48,999 +0.21(+0.51%)
Aug 31, 2023 40.87 40.87 40.66 40.66 111,847 -0.08(-0.19%)
Aug 30, 2023 40.68 40.77 40.56 40.74 16,938 +0.17(+0.41%)
Aug 29, 2023 40.26 40.61 40.20 40.57 39,600 +0.45(+1.13%)
Aug 28, 2023 40.11 40.19 39.96 40.12 33,442 +0.28(+0.69%)
Aug 25, 2023 39.67 39.96 39.48 39.85 37,429 +0.27(+0.67%)
Aug 24, 2023 40.21 40.21 39.58 39.58 107,968 -0.51(-1.28%)
Aug 23, 2023 39.91 40.12 39.82 40.09 20,118 +0.30(+0.74%)
Aug 22, 2023 40.09 40.09 39.77 39.80 28,656 -0.11(-0.27%)
Aug 21, 2023 39.94 39.99 39.63 39.91 20,574 +0.07(+0.17%)
Aug 18, 2023 39.47 39.90 39.47 39.84 6,388 +0.08(+0.20%)
Aug 17, 2023 40.17 40.17 39.76 39.76 26,493 -0.27(-0.66%)
Aug 16, 2023 40.35 40.44 40.02 40.02 204,550 -0.28(-0.68%)
Aug 15, 2023 40.68 40.68 40.27 40.30 22,981 -0.54(-1.32%)
Aug 14, 2023 40.60 40.84 40.58 40.84 20,037 +0.14(+0.34%)
Aug 11, 2023 40.58 40.75 40.56 40.70 32,842 +0.08(+0.19%)
Aug 10, 2023 40.88 41.10 40.54 40.62 57,405 +0.02(+0.05%)
Aug 09, 2023 40.76 40.87 40.60 40.60 11,549 -0.16(-0.39%)
Aug 08, 2023 41.23 41.23 40.39 40.76 372,474 -0.11(-0.26%)
Aug 07, 2023 40.73 40.88 40.68 40.87 24,959 +0.33(+0.82%)
Aug 04, 2023 40.87 41.04 40.51 40.53 33,255 -0.13(-0.31%)
Aug 03, 2023 40.57 40.87 40.57 40.66 31,984 -0.16(-0.39%)
Aug 02, 2023 41.13 41.13 40.72 40.82 136,879 -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.