Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Strategic US ETF (NQ: IUS )

47.10 -0.20 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 21.51 21.51 21.51 21.51 109 -0.21(-0.97%)
May 30, 2019 21.87 21.87 21.72 21.72 546 -0.01(-0.04%)
May 29, 2019 21.73 21.73 21.73 21.73 109 -0.16(-0.75%)
May 28, 2019 22.18 22.18 21.89 21.89 37,655 -0.26(-1.19%)
May 24, 2019 22.10 22.18 22.10 22.16 329 +0.14(+0.62%)
May 23, 2019 22.16 22.16 22.02 22.02 548 -0.43(-1.90%)
May 21, 2019 22.45 22.45 22.45 0 +0.14(+0.64%)
May 20, 2019 22.28 22.30 22.28 22.30 1,076 +0.04(+0.16%)
May 17, 2019 22.27 22.27 22.27 27 +0.00(+0.00%)
May 16, 2019 22.27 22.27 22.27 130 +0.00(+0.00%)
May 15, 2019 22.27 22.27 22.27 22.27 109 +0.13(+0.58%)
May 13, 2019 22.14 22.14 22.14 0 -0.42(-1.86%)
May 10, 2019 22.46 22.56 22.46 22.56 4,277 +0.20(+0.90%)
May 09, 2019 22.36 22.36 22.36 22.36 438 -0.31(-1.37%)
May 08, 2019 22.67 22.67 22.67 22.67 112 -0.03(-0.12%)
May 07, 2019 22.69 22.69 22.69 22.69 109 -0.16(-0.72%)
May 06, 2019 22.59 22.86 22.59 22.86 1,754 -0.18(-0.78%)
May 03, 2019 22.97 23.04 22.97 23.04 658 +0.24(+1.07%)
May 02, 2019 22.89 22.90 22.72 22.80 53,081 -0.31(-1.34%)
May 01, 2019 22.98 23.11 22.98 23.11 1,905 +0.19(+0.84%)
Apr 30, 2019 22.91 22.91 22.91 22.91 109 +0.11(+0.48%)
Apr 17, 2019 22.80 22.80 22.80 0 -0.08(-0.36%)
Apr 16, 2019 22.88 22.89 22.88 22.89 1,096 +0.11(+0.47%)
Apr 15, 2019 22.70 22.80 22.70 22.78 822 +0.85(+3.88%)
Apr 01, 2019 21.93 21.93 21.93 0 +0.00(+0.00%)
Mar 26, 2019 21.93 21.93 21.93 0 +0.00(+0.00%)
Mar 20, 2019 21.93 21.93 21.93 0 +0.10(+0.47%)
Mar 15, 2019 21.83 21.83 21.83 0 +0.00(+0.00%)
Mar 11, 2019 21.83 21.83 21.83 0 -0.23(-1.03%)
Mar 05, 2019 22.05 22.05 22.05 0 +0.00(+0.00%)
Feb 21, 2019 22.05 22.05 22.05 0 +0.00(+0.00%)
Feb 20, 2019 22.02 22.05 22.02 22.05 441 +0.03(+0.12%)
Feb 19, 2019 22.03 22.03 22.03 22.03 115 +0.74(+3.48%)
Feb 08, 2019 21.29 21.29 21.29 0 +0.73(+3.55%)
Feb 04, 2019 20.56 20.56 20.56 0 +0.00(+0.00%)
Jan 25, 2019 20.56 20.56 20.56 0 +0.00(+0.00%)
Jan 23, 2019 20.56 20.56 20.56 0 +0.00(+0.00%)
Jan 22, 2019 20.56 20.56 20.56 0 +0.00(+0.00%)
Jan 17, 2019 20.56 20.56 20.56 0 +0.00(+0.00%)
Jan 16, 2019 20.56 20.56 20.56 55 +0.00(+0.00%)
Jan 15, 2019 20.56 20.56 20.56 20.56 220 +0.00(+0.00%)
Jan 11, 2019 20.56 20.56 20.56 0 +0.00(+0.00%)
Jan 10, 2019 20.56 20.56 20.56 1 +0.00(+0.00%)
Jan 09, 2019 20.56 20.56 20.56 20.56 110 +0.45(+2.26%)
Jan 07, 2019 20.10 20.10 20.10 0 +0.45(+2.31%)
Jan 03, 2019 19.65 19.65 19.65 0 -0.15(-0.78%)
Dec 31, 2018 19.80 19.80 19.80 0 +0.15(+0.79%)
Dec 27, 2018 19.65 19.65 19.65 0 +0.00(+0.00%)
Dec 26, 2018 20.78 20.78 19.65 110 -1.13(-5.46%)
Dec 24, 2018 20.78 20.78 20.78 0 +0.14(+0.70%)
Dec 21, 2018 20.64 20.64 20.64 119 +0.00(+0.00%)
Dec 20, 2018 20.64 20.64 20.64 0 +0.00(+0.00%)
Dec 19, 2018 20.64 20.64 20.64 0 +0.23(+1.10%)
Dec 17, 2018 20.41 20.41 20.41 0 -0.76(-3.58%)
Dec 06, 2018 21.17 21.17 21.17 0 +0.08(+0.38%)
Nov 30, 2018 21.09 21.09 21.09 0 +0.00(+0.00%)
Nov 29, 2018 21.09 21.09 21.09 1 +0.00(+0.00%)
Nov 20, 2018 21.09 21.09 21.09 0 -0.50(-2.30%)
Nov 19, 2018 21.58 21.58 21.58 21.58 110 +0.00(+0.00%)
Nov 14, 2018 21.58 21.58 21.58 0 -0.50(-2.24%)
Nov 12, 2018 22.08 22.08 22.08 0 -0.00(-0.01%)
Nov 07, 2018 22.08 22.08 22.08 0 +0.41(+1.88%)
Nov 05, 2018 21.67 21.67 21.67 0 +0.20(+0.92%)
Oct 29, 2018 21.48 21.48 21.48 0 +0.00(+0.00%)
Oct 26, 2018 21.48 21.48 21.48 110 +0.00(+0.00%)
Oct 25, 2018 21.48 21.48 21.48 21.48 221 +0.07(+0.34%)
Oct 23, 2018 21.40 21.40 21.40 0 -0.68(-3.06%)
Oct 16, 2018 22.08 22.08 22.08 0 +0.16(+0.74%)
Oct 15, 2018 21.81 21.92 21.80 21.92 665 +0.11(+0.50%)
Oct 11, 2018 21.81 21.81 21.81 0 -1.17(-5.10%)
Oct 10, 2018 22.98 22.98 22.98 116 -0.00(-0.00%)
Oct 02, 2018 22.98 22.98 22.98 0 +0.11(+0.49%)
Oct 01, 2018 22.87 22.87 22.87 4 +0.00(+0.00%)
Sep 21, 2018 22.87 22.87 22.87 0 +0.00(+0.00%)
Sep 19, 2018 22.87 22.87 22.87 0 -0.05(-0.22%)
Sep 18, 2018 22.83 22.92 22.83 22.92 560 +0.18(+0.79%)
Sep 13, 2018 22.74 22.74 22.74 0 +0.11(+0.48%)
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.