Skip to main content

Invesco Strategic US ETF (NQ: IUS )

47.53 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 47.74 47.74 47.36 47.51 47,976 -0.16(-0.34%)
Jun 24, 2024 47.59 47.87 47.54 47.67 42,234 +0.21(+0.44%)
Jun 21, 2024 47.52 47.53 47.32 47.46 38,756 -0.02(-0.04%)
Jun 20, 2024 47.50 47.57 47.37 47.48 133,075 +0.07(+0.15%)
Jun 18, 2024 47.40 47.57 47.34 47.41 64,971 +0.07(+0.15%)
Jun 17, 2024 46.93 47.42 46.79 47.34 57,782 +0.42(+0.89%)
Jun 14, 2024 46.98 46.98 46.71 46.93 46,532 -0.20(-0.42%)
Jun 13, 2024 47.27 47.27 46.86 47.12 88,421 -0.07(-0.15%)
Jun 12, 2024 47.51 47.51 47.10 47.19 64,775 +0.14(+0.30%)
Jun 11, 2024 46.92 47.05 46.72 47.05 56,872 +0.08(+0.17%)
Jun 10, 2024 46.78 47.00 46.68 46.98 62,459 +0.16(+0.34%)
Jun 07, 2024 46.87 47.11 46.82 46.82 24,216 -0.12(-0.25%)
Jun 06, 2024 46.97 47.06 46.83 46.94 720,188 -0.02(-0.04%)
Jun 05, 2024 46.72 46.97 46.55 46.96 852,517 +0.36(+0.77%)
Jun 04, 2024 46.62 46.63 46.37 46.60 62,499 -0.07(-0.15%)
Jun 03, 2024 46.95 46.95 46.33 46.67 40,761 -0.16(-0.34%)
May 31, 2024 46.34 46.88 46.10 46.83 47,827 +0.49(+1.05%)
May 30, 2024 46.30 46.44 46.22 46.34 56,000 +0.00(+0.00%)
May 29, 2024 46.56 46.56 46.26 46.34 92,787 -0.42(-0.89%)
May 28, 2024 46.94 46.94 46.56 46.76 148,978 -0.10(-0.21%)
May 24, 2024 46.70 46.96 46.70 46.86 61,271 +0.27(+0.58%)
May 23, 2024 47.26 47.26 46.48 46.59 75,702 -0.40(-0.84%)
May 22, 2024 47.11 47.18 46.86 46.98 68,062 -0.20(-0.43%)
May 21, 2024 47.04 47.21 47.04 47.18 74,850 -0.02(-0.04%)
May 20, 2024 47.25 47.37 47.16 47.20 55,375 -0.05(-0.11%)
May 17, 2024 47.13 47.26 47.11 47.25 40,062 +0.11(+0.23%)
May 16, 2024 47.27 47.33 47.14 47.14 86,100 -0.02(-0.04%)
May 15, 2024 46.94 47.22 46.87 47.16 74,329 +0.38(+0.81%)
May 14, 2024 46.67 46.81 46.53 46.79 52,699 +0.20(+0.43%)
May 13, 2024 46.72 46.77 46.56 46.59 304,489 -0.01(-0.02%)
May 10, 2024 46.72 46.81 46.52 46.60 57,998 +0.02(+0.04%)
May 09, 2024 46.19 46.60 46.19 46.58 39,584 +0.34(+0.75%)
May 08, 2024 46.06 46.28 46.04 46.23 66,467 +0.04(+0.10%)
May 07, 2024 46.21 46.31 46.16 46.19 47,681 +0.05(+0.11%)
May 06, 2024 45.94 46.14 45.94 46.14 73,355 +0.41(+0.89%)
May 03, 2024 45.86 45.86 45.49 45.73 52,742 +0.41(+0.90%)
May 02, 2024 45.32 45.41 44.90 45.32 35,367 +0.39(+0.86%)
May 01, 2024 45.05 45.51 44.93 44.93 54,155 -0.23(-0.51%)
Apr 30, 2024 45.89 45.89 45.16 45.16 67,863 -0.84(-1.82%)
Apr 29, 2024 45.94 46.04 45.77 46.00 95,461 +0.21(+0.46%)
Apr 26, 2024 45.80 45.92 45.63 45.79 86,846 +0.25(+0.55%)
Apr 25, 2024 45.26 45.64 45.08 45.54 137,043 -0.33(-0.72%)
Apr 24, 2024 45.90 45.90 45.62 45.87 64,436 +0.03(+0.07%)
Apr 23, 2024 45.59 45.94 45.54 45.84 220,212 +0.39(+0.85%)
Apr 22, 2024 45.29 45.72 45.15 45.45 91,047 +0.29(+0.64%)
Apr 19, 2024 45.14 45.33 44.99 45.16 181,775 -0.04(-0.09%)
Apr 18, 2024 45.41 45.58 45.13 45.20 51,735 -0.03(-0.07%)
Apr 17, 2024 45.68 45.72 45.15 45.23 54,237 -0.26(-0.57%)
Apr 16, 2024 45.66 45.67 45.37 45.49 119,534 -0.11(-0.24%)
Apr 15, 2024 46.36 46.50 45.53 45.60 71,454 -0.48(-1.04%)
Apr 12, 2024 46.50 46.59 45.93 46.08 49,740 -0.66(-1.41%)
Apr 11, 2024 46.75 46.85 46.33 46.74 65,628 +0.17(+0.36%)
Apr 10, 2024 46.64 46.78 46.38 46.57 1,395,450 -0.44(-0.93%)
Apr 09, 2024 47.05 47.12 46.61 47.00 487,301 +0.03(+0.06%)
Apr 08, 2024 47.06 47.12 46.98 46.98 39,890 -0.07(-0.15%)
Apr 05, 2024 46.73 47.18 46.72 47.04 102,579 +0.39(+0.83%)
Apr 04, 2024 47.43 47.48 46.60 46.66 44,042 -0.49(-1.04%)
Apr 03, 2024 46.91 47.21 46.91 47.14 61,752 +0.15(+0.32%)
Apr 02, 2024 46.98 47.07 46.78 46.99 71,455 -0.29(-0.61%)
Apr 01, 2024 47.38 47.38 47.18 47.28 62,114 +0.00(+0.00%)
Mar 28, 2024 47.14 47.38 47.14 47.28 74,370 +0.09(+0.19%)
Mar 27, 2024 46.84 47.19 46.84 47.19 233,722 +0.51(+1.09%)
Mar 26, 2024 46.89 46.95 46.67 46.69 189,686 -0.09(-0.19%)
Mar 25, 2024 46.79 46.89 46.74 46.78 174,093 -0.06(-0.13%)
Mar 22, 2024 46.95 46.99 46.82 46.84 55,056 -0.11(-0.23%)
Mar 21, 2024 46.98 47.15 46.93 46.95 89,620 +0.18(+0.38%)
Mar 20, 2024 46.36 46.79 46.29 46.77 49,019 +0.41(+0.88%)
Mar 19, 2024 46.04 46.36 46.02 46.36 52,631 +0.29(+0.63%)
Mar 18, 2024 46.14 46.19 46.01 46.07 40,784 +0.23(+0.51%)
Mar 15, 2024 45.86 45.93 45.72 45.84 55,736 -0.11(-0.24%)
Mar 14, 2024 46.10 46.15 45.72 45.94 33,316 -0.12(-0.26%)
Mar 13, 2024 46.07 46.23 46.01 46.06 55,964 +0.04(+0.09%)
Mar 12, 2024 45.87 46.09 45.83 46.02 43,850 +0.26(+0.56%)
Mar 11, 2024 45.63 45.77 45.47 45.77 83,147 +0.07(+0.15%)
Mar 08, 2024 45.87 46.02 45.63 45.70 47,371 -0.14(-0.30%)
Mar 07, 2024 45.58 45.89 45.58 45.84 52,380 +0.46(+1.01%)
Mar 06, 2024 45.43 45.59 45.32 45.38 98,571 +0.18(+0.40%)
Mar 05, 2024 45.43 45.48 45.03 45.20 91,072 -0.30(-0.65%)
Mar 04, 2024 45.62 45.62 45.48 45.50 171,005 -0.14(-0.30%)
Mar 01, 2024 45.40 45.66 45.30 45.64 135,700 +0.43(+0.94%)
Feb 29, 2024 45.24 45.28 45.03 45.21 118,649 +0.19(+0.42%)
Feb 28, 2024 45.00 45.07 44.95 45.02 40,402 -0.10(-0.22%)
Feb 27, 2024 45.09 45.14 44.99 45.12 38,806 +0.10(+0.22%)
Feb 26, 2024 45.21 45.22 45.02 45.02 35,716 -0.14(-0.31%)
Feb 23, 2024 45.09 45.25 45.09 45.16 91,549 +0.10(+0.22%)
Feb 22, 2024 44.88 45.19 44.69 45.06 30,724 +0.54(+1.20%)
Feb 21, 2024 44.35 44.53 44.23 44.53 55,696 +0.16(+0.36%)
Feb 20, 2024 44.41 44.44 44.27 44.37 813,257 -0.16(-0.36%)
Feb 16, 2024 44.65 44.79 44.51 44.53 31,917 -0.19(-0.42%)
Feb 15, 2024 44.47 44.77 44.47 44.71 28,231 +0.35(+0.78%)
Feb 14, 2024 44.32 44.39 44.06 44.37 49,661 +0.31(+0.70%)
Feb 13, 2024 44.21 44.21 43.79 44.06 53,704 -0.65(-1.44%)
Feb 12, 2024 44.60 44.87 44.55 44.70 79,064 +0.17(+0.38%)
Feb 09, 2024 44.49 44.53 44.36 44.53 97,164 +0.14(+0.31%)
Feb 08, 2024 44.41 44.42 44.24 44.40 39,474 +0.04(+0.09%)
Feb 07, 2024 44.28 44.39 44.22 44.36 55,121 +0.24(+0.54%)
Feb 06, 2024 44.08 44.14 43.98 44.12 96,872 +0.15(+0.34%)
Feb 05, 2024 44.13 44.13 43.79 43.97 92,264 -0.26(-0.58%)
Feb 02, 2024 44.01 44.39 43.89 44.23 168,941 +0.35(+0.79%)
Feb 01, 2024 43.52 43.91 43.52 43.88 166,036 +0.45(+1.03%)
Jan 31, 2024 43.88 43.88 43.42 43.43 53,224 -0.61(-1.37%)
Jan 30, 2024 43.98 44.09 43.83 44.04 172,128 +0.07(+0.16%)
Jan 29, 2024 43.77 43.97 43.63 43.97 46,830 +0.23(+0.52%)
Jan 26, 2024 43.65 43.82 43.62 43.74 36,117 +0.03(+0.07%)
Jan 25, 2024 43.52 43.71 43.47 43.71 38,129 +0.38(+0.87%)
Jan 24, 2024 43.60 43.63 43.31 43.33 50,573 -0.04(-0.09%)
Jan 23, 2024 43.31 43.40 43.21 43.37 42,781 +0.13(+0.30%)
Jan 22, 2024 43.28 43.34 43.19 43.24 72,182 +0.13(+0.30%)
Jan 19, 2024 42.81 43.14 42.69 43.12 356,166 +0.44(+1.02%)
Jan 18, 2024 42.53 42.72 42.34 42.68 30,845 +0.27(+0.63%)
Jan 17, 2024 42.34 42.50 42.26 42.41 33,720 -0.28(-0.65%)
Jan 16, 2024 42.84 42.84 42.55 42.69 45,713 -0.26(-0.60%)
Jan 12, 2024 42.98 43.10 42.85 42.95 24,153 +0.08(+0.19%)
Jan 11, 2024 42.94 43.05 42.63 42.87 65,673 -0.09(-0.21%)
Jan 10, 2024 42.93 42.99 42.81 42.96 44,337 +0.09(+0.21%)
Jan 09, 2024 42.87 42.89 42.71 42.87 69,705 -0.11(-0.25%)
Jan 08, 2024 42.60 43.03 42.52 42.98 48,365 +0.39(+0.91%)
Jan 05, 2024 42.53 42.77 42.46 42.59 123,693 +0.15(+0.35%)
Jan 04, 2024 42.60 42.79 42.44 42.44 37,687 -0.25(-0.58%)
Jan 03, 2024 42.82 42.90 42.63 42.69 62,704 -0.27(-0.62%)
Jan 02, 2024 42.78 43.07 42.78 42.96 48,054 -0.02(-0.05%)
Dec 29, 2023 43.11 43.11 42.84 42.98 36,814 -0.07(-0.16%)
Dec 28, 2023 43.14 43.19 43.05 43.05 42,938 -0.03(-0.07%)
Dec 27, 2023 43.14 43.14 42.99 43.08 48,882 -0.23(-0.53%)
Dec 26, 2023 43.03 43.30 42.92 43.30 86,367 +0.43(+1.00%)
Dec 22, 2023 42.90 43.00 42.77 42.88 41,924 +0.11(+0.26%)
Dec 21, 2023 42.64 42.79 42.42 42.77 90,224 +0.46(+1.08%)
Dec 20, 2023 42.88 43.00 42.30 42.31 92,633 -0.60(-1.39%)
Dec 19, 2023 42.70 42.91 42.70 42.91 44,862 +0.39(+0.91%)
Dec 18, 2023 42.56 42.65 42.51 42.52 65,725 +0.20(+0.48%)
Dec 15, 2023 42.47 42.47 42.22 42.32 33,367 -0.14(-0.33%)
Dec 14, 2023 42.30 42.54 42.30 42.46 42,772 +0.39(+0.92%)
Dec 13, 2023 41.57 42.10 41.45 42.07 50,226 +0.53(+1.28%)
Dec 12, 2023 41.53 41.56 41.32 41.54 47,072 +0.01(+0.02%)
Dec 11, 2023 41.34 41.54 41.34 41.53 52,824 +0.26(+0.62%)
Dec 08, 2023 41.02 41.32 41.02 41.27 40,022 +0.13(+0.31%)
Dec 07, 2023 41.04 41.17 41.02 41.14 59,537 +0.29(+0.70%)
Dec 06, 2023 41.04 41.13 40.82 40.85 59,303 -0.14(-0.34%)
Dec 05, 2023 41.04 41.14 40.94 40.99 79,813 -0.20(-0.48%)
Dec 04, 2023 41.09 41.26 41.06 41.19 160,504 -0.15(-0.36%)
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.