Skip to main content

Invesco Strategic US ETF (NQ: IUS )

47.59 +0.07 (+0.15%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.16 20.25 19.81 19.81 23,361 -0.30(-1.48%)
Mar 30, 2020 19.64 20.14 19.44 20.11 26,073 +0.63(+3.25%)
Mar 27, 2020 19.59 19.87 19.46 19.47 14,911 -0.75(-3.69%)
Mar 26, 2020 19.45 20.25 19.45 20.22 32,829 +1.05(+5.50%)
Mar 25, 2020 18.99 19.78 18.55 19.17 36,331 +0.38(+2.03%)
Mar 24, 2020 18.08 18.79 18.05 18.78 28,578 +1.48(+8.57%)
Mar 23, 2020 17.78 17.78 17.01 17.30 58,304 -0.42(-2.38%)
Mar 20, 2020 18.56 18.83 17.72 17.72 24,756 -0.79(-4.25%)
Mar 19, 2020 18.32 18.86 18.32 18.51 11,930 +0.19(+1.06%)
Mar 18, 2020 18.51 18.88 17.58 18.32 78,173 -1.09(-5.61%)
Mar 17, 2020 18.72 19.61 18.24 19.40 50,576 +0.92(+4.99%)
Mar 16, 2020 18.69 19.75 18.48 18.48 35,282 -2.07(-10.09%)
Mar 13, 2020 20.19 20.70 19.16 20.56 57,728 +1.21(+6.27%)
Mar 12, 2020 19.77 20.29 19.29 19.34 41,448 -1.91(-9.01%)
Mar 11, 2020 21.51 21.69 21.19 21.26 21,936 -0.07(-0.35%)
Mar 10, 2020 22.05 22.34 21.22 21.33 23,015 -0.07(-0.35%)
Mar 09, 2020 21.42 22.02 21.29 21.40 24,088 -1.45(-6.35%)
Mar 06, 2020 22.78 23.20 22.73 22.86 28,323 -0.71(-3.02%)
Mar 05, 2020 23.79 23.93 23.35 23.57 91,628 -0.71(-2.93%)
Mar 04, 2020 23.75 24.29 23.66 24.28 18,545 +0.91(+3.88%)
Mar 03, 2020 24.18 24.18 23.15 23.38 11,542 -0.50(-2.09%)
Mar 02, 2020 22.94 23.87 22.94 23.87 14,702 +0.99(+4.33%)
Feb 28, 2020 22.36 22.88 22.28 22.88 23,134 -0.32(-1.40%)
Feb 27, 2020 23.82 24.04 23.21 23.21 19,534 -1.04(-4.27%)
Feb 26, 2020 24.61 24.73 24.24 24.24 14,215 -0.17(-0.72%)
Feb 25, 2020 25.25 25.25 24.34 24.42 18,587 -0.85(-3.37%)
Feb 24, 2020 25.46 25.46 25.18 25.27 16,147 -0.83(-3.17%)
Feb 21, 2020 26.10 26.14 26.06 26.10 20,432 -0.26(-0.99%)
Feb 20, 2020 26.20 26.37 26.13 26.36 4,594 -0.05(-0.18%)
Feb 19, 2020 26.35 26.43 26.35 26.41 9,834 +0.16(+0.59%)
Feb 18, 2020 26.21 26.25 26.21 26.25 14,810 -0.11(-0.42%)
Feb 14, 2020 26.32 26.36 26.27 26.36 13,080 -0.03(-0.10%)
Feb 13, 2020 26.32 26.46 26.32 26.39 7,486 -0.09(-0.35%)
Feb 12, 2020 26.25 26.48 26.25 26.48 21,168 +0.22(+0.85%)
Feb 11, 2020 26.27 26.30 26.25 26.26 9,694 +0.13(+0.52%)
Feb 10, 2020 26.06 26.13 26.02 26.13 10,000 +0.11(+0.41%)
Feb 07, 2020 26.09 26.09 25.97 26.02 13,945 -0.18(-0.67%)
Feb 06, 2020 26.18 26.21 26.17 26.20 11,550 +0.07(+0.27%)
Feb 05, 2020 25.98 26.13 25.98 26.13 5,059 +0.42(+1.63%)
Feb 04, 2020 25.76 25.78 25.71 25.71 10,275 +0.39(+1.55%)
Feb 03, 2020 25.48 25.48 25.32 25.32 11,570 +0.11(+0.42%)
Jan 31, 2020 25.43 25.45 25.19 25.21 9,297 -0.38(-1.50%)
Jan 30, 2020 25.56 25.60 25.46 25.60 12,944 -0.13(-0.50%)
Jan 29, 2020 25.74 25.86 25.72 25.72 22,415 -0.06(-0.22%)
Jan 28, 2020 25.75 25.81 25.74 25.78 6,826 +0.19(+0.76%)
Jan 27, 2020 25.62 25.63 25.58 25.59 36,810 -0.41(-1.58%)
Jan 24, 2020 26.21 26.21 25.92 26.00 21,513 -0.24(-0.90%)
Jan 23, 2020 26.06 26.23 26.06 26.23 28,420 +0.03(+0.11%)
Jan 22, 2020 26.24 26.32 26.21 26.21 16,970 -0.17(-0.63%)
Jan 21, 2020 26.19 26.37 26.18 26.37 12,075 +0.09(+0.35%)
Jan 17, 2020 26.23 26.28 26.23 26.28 15,567 +0.05(+0.18%)
Jan 16, 2020 26.15 26.23 26.15 26.23 9,053 +0.20(+0.77%)
Jan 15, 2020 26.06 26.08 26.01 26.03 11,598 +0.05(+0.18%)
Jan 14, 2020 26.06 26.06 25.98 25.98 8,025 +0.05(+0.21%)
Jan 13, 2020 25.97 25.97 25.87 25.93 23,549 +0.12(+0.47%)
Jan 10, 2020 25.79 25.96 25.79 25.81 27,783 -0.07(-0.29%)
Jan 09, 2020 25.85 25.89 25.78 25.88 6,502 +0.13(+0.52%)
Jan 08, 2020 25.70 25.84 25.70 25.75 11,914 +0.08(+0.32%)
Jan 07, 2020 25.72 25.72 25.65 25.66 29,728 -0.03(-0.13%)
Jan 06, 2020 25.54 25.70 25.54 25.70 34,724 +0.21(+0.84%)
Jan 03, 2020 25.67 25.72 25.48 25.48 19,567 -0.29(-1.11%)
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.