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, 2021 33.30 33.38 33.25 33.25 8,368 +0.07(+0.21%)
Mar 30, 2021 33.19 33.27 33.17 33.18 12,896 -0.02(-0.06%)
Mar 29, 2021 33.28 33.33 33.19 33.20 12,624 -0.14(-0.42%)
Mar 26, 2021 33.00 33.35 32.85 33.35 23,907 +0.60(+1.83%)
Mar 25, 2021 32.45 32.75 32.44 32.75 9,037 +0.14(+0.43%)
Mar 24, 2021 32.80 32.81 32.60 32.60 15,043 +0.16(+0.50%)
Mar 23, 2021 32.77 32.77 32.44 32.44 10,886 -0.59(-1.79%)
Mar 22, 2021 32.93 33.11 32.93 33.03 20,828 +0.03(+0.10%)
Mar 19, 2021 32.75 33.17 32.75 33.00 5,499 +0.02(+0.07%)
Mar 18, 2021 33.40 33.42 32.98 32.98 8,237 -0.51(-1.53%)
Mar 17, 2021 33.08 33.53 33.08 33.49 17,770 +0.20(+0.61%)
Mar 16, 2021 33.41 33.41 33.29 33.29 6,175 -0.26(-0.77%)
Mar 15, 2021 33.38 33.56 33.30 33.55 23,873 +0.20(+0.61%)
Mar 12, 2021 33.17 33.34 33.17 33.34 13,432 +0.24(+0.72%)
Mar 11, 2021 33.30 33.30 33.03 33.10 11,310 +0.20(+0.60%)
Mar 10, 2021 32.85 32.97 32.77 32.91 45,100 +0.37(+1.13%)
Mar 09, 2021 32.47 32.77 32.47 32.54 20,296 +0.17(+0.54%)
Mar 08, 2021 32.39 32.77 32.36 32.36 21,956 +0.12(+0.36%)
Mar 05, 2021 31.62 32.25 31.57 32.25 10,682 +0.76(+2.42%)
Mar 04, 2021 31.94 32.02 31.09 31.48 13,476 -0.38(-1.19%)
Mar 03, 2021 32.07 32.11 31.86 31.86 20,642 -0.14(-0.44%)
Mar 02, 2021 32.13 32.21 31.95 32.00 34,835 -0.08(-0.24%)
Mar 01, 2021 32.13 32.18 32.08 32.08 5,010 +0.72(+2.29%)
Feb 26, 2021 31.39 31.65 31.32 31.36 13,855 -0.14(-0.45%)
Feb 25, 2021 31.60 31.68 31.50 31.50 8,557 -0.80(-2.49%)
Feb 24, 2021 32.23 32.31 32.21 32.31 4,711 +0.51(+1.61%)
Feb 23, 2021 31.45 31.83 31.45 31.80 10,346 +0.08(+0.25%)
Feb 22, 2021 31.64 31.93 31.64 31.72 10,958 +0.08(+0.26%)
Feb 19, 2021 31.48 31.71 31.48 31.64 26,336 +0.19(+0.60%)
Feb 18, 2021 31.47 31.51 31.36 31.45 6,732 -0.24(-0.75%)
Feb 17, 2021 31.60 31.68 31.60 31.68 7,143 +0.00(+0.00%)
Feb 16, 2021 31.74 31.74 31.65 31.68 9,086 +0.09(+0.27%)
Feb 12, 2021 31.42 31.63 31.42 31.60 5,605 +0.18(+0.57%)
Feb 11, 2021 31.46 31.46 31.25 31.42 14,499 -0.01(-0.04%)
Feb 10, 2021 31.56 31.56 31.33 31.43 8,811 +0.01(+0.03%)
Feb 09, 2021 31.44 31.49 31.42 31.42 5,495 -0.02(-0.05%)
Feb 08, 2021 31.34 31.49 31.28 31.44 9,098 +0.36(+1.16%)
Feb 05, 2021 31.14 31.14 31.05 31.08 10,999 +0.17(+0.56%)
Feb 04, 2021 30.82 30.91 30.80 30.91 8,773 +0.29(+0.95%)
Feb 03, 2021 30.49 30.61 30.49 30.61 4,358 +0.18(+0.59%)
Feb 02, 2021 30.38 30.48 30.38 30.43 14,551 +0.39(+1.31%)
Feb 01, 2021 29.79 30.13 29.72 30.04 21,131 +0.34(+1.15%)
Jan 29, 2021 30.04 30.26 29.64 29.70 14,913 -0.58(-1.90%)
Jan 28, 2021 30.51 30.53 30.27 30.27 13,485 +0.17(+0.55%)
Jan 27, 2021 30.43 30.43 30.08 30.11 10,626 -0.60(-1.96%)
Jan 26, 2021 30.75 30.77 30.71 30.71 15,362 -0.09(-0.31%)
Jan 25, 2021 30.77 30.82 30.63 30.80 6,146 +0.00(+0.00%)
Jan 22, 2021 30.76 30.85 30.74 30.80 8,461 -0.12(-0.37%)
Jan 21, 2021 30.92 30.95 30.87 30.92 10,912 -0.05(-0.18%)
Jan 20, 2021 30.77 31.00 30.77 30.97 12,915 +0.32(+1.06%)
Jan 19, 2021 30.58 30.69 30.55 30.65 18,094 +0.15(+0.49%)
Jan 15, 2021 30.50 30.53 30.46 30.50 8,990 -0.24(-0.77%)
Jan 14, 2021 30.80 30.90 30.72 30.74 23,116 +0.15(+0.50%)
Jan 13, 2021 30.61 30.63 30.58 30.58 11,126 -0.09(-0.31%)
Jan 12, 2021 30.62 30.68 30.60 30.68 11,127 +0.26(+0.86%)
Jan 11, 2021 30.02 30.50 30.02 30.42 16,550 +0.00(+0.00%)
Jan 08, 2021 30.47 30.47 30.12 30.42 33,739 +0.04(+0.12%)
Jan 07, 2021 30.34 30.43 30.32 30.38 6,717 +0.35(+1.18%)
Jan 06, 2021 29.95 30.25 29.91 30.02 43,337 +0.52(+1.78%)
Jan 05, 2021 29.35 29.65 29.35 29.50 10,504 +0.33(+1.14%)
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.