Skip to main content

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

Historical Prices

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.