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 (%)
Jun 30, 2021 35.46 35.54 35.44 35.52 9,478 +0.09(+0.27%)
Jun 29, 2021 35.47 35.47 35.42 35.42 5,850 -0.02(-0.05%)
Jun 28, 2021 35.40 35.44 35.33 35.44 7,963 -0.07(-0.19%)
Jun 25, 2021 35.38 35.51 35.38 35.51 12,999 +0.17(+0.47%)
Jun 24, 2021 35.36 35.37 35.34 35.34 11,429 +0.19(+0.53%)
Jun 23, 2021 35.24 35.27 35.15 35.15 8,491 -0.10(-0.28%)
Jun 22, 2021 35.08 35.31 35.08 35.25 16,532 +0.19(+0.54%)
Jun 21, 2021 34.65 35.12 34.65 35.06 21,391 +0.49(+1.42%)
Jun 18, 2021 34.77 34.80 34.57 34.57 4,168 -0.58(-1.64%)
Jun 17, 2021 35.23 35.25 34.90 35.15 21,699 -0.42(-1.17%)
Jun 16, 2021 35.69 35.69 35.57 35.57 10,075 -0.23(-0.65%)
Jun 15, 2021 35.74 35.86 35.74 35.80 12,787 +0.15(+0.41%)
Jun 14, 2021 35.66 35.70 35.61 35.65 13,589 -0.25(-0.69%)
Jun 11, 2021 39.50 39.50 35.55 35.90 12,255 +0.16(+0.45%)
Jun 10, 2021 35.78 35.99 35.74 35.74 9,788 -0.07(-0.19%)
Jun 09, 2021 35.94 35.94 35.80 35.80 81,339 -0.16(-0.45%)
Jun 08, 2021 35.80 35.98 35.79 35.97 5,325 +0.13(+0.37%)
Jun 07, 2021 35.97 35.97 35.80 35.83 7,897 -0.09(-0.25%)
Jun 04, 2021 35.80 35.92 35.80 35.92 14,200 +0.21(+0.60%)
Jun 03, 2021 35.44 35.75 35.44 35.71 156,726 -0.01(-0.03%)
Jun 02, 2021 35.67 35.72 35.66 35.72 26,852 +0.09(+0.26%)
Jun 01, 2021 35.63 35.65 35.60 35.63 14,926 +0.26(+0.73%)
May 28, 2021 35.42 35.47 35.37 35.37 19,305 -0.04(-0.11%)
May 27, 2021 35.23 35.47 35.23 35.41 12,004 +0.23(+0.65%)
May 26, 2021 35.01 35.21 35.01 35.18 5,968 +0.15(+0.43%)
May 25, 2021 35.14 35.17 34.99 35.03 8,164 -0.21(-0.59%)
May 24, 2021 35.02 35.31 35.02 35.23 15,785 +0.19(+0.54%)
May 21, 2021 35.20 35.20 34.94 35.05 11,169 +0.15(+0.44%)
May 20, 2021 34.74 34.93 34.74 34.89 4,170 +0.34(+0.99%)
May 19, 2021 34.36 34.64 34.36 34.55 3,888 -0.58(-1.65%)
May 18, 2021 35.16 35.19 35.07 35.13 6,759 -0.20(-0.56%)
May 17, 2021 35.13 35.34 35.13 35.33 7,035 +0.05(+0.14%)
May 14, 2021 35.05 35.30 35.05 35.28 8,768 +0.53(+1.52%)
May 13, 2021 34.73 34.75 34.40 34.75 8,849 +0.51(+1.49%)
May 12, 2021 34.74 34.85 34.20 34.24 11,942 -0.74(-2.11%)
May 11, 2021 34.96 35.05 34.89 34.98 14,805 -0.43(-1.20%)
May 10, 2021 35.82 35.83 35.41 35.41 24,355 -0.24(-0.67%)
May 07, 2021 35.34 35.64 35.34 35.64 19,189 +0.41(+1.17%)
May 06, 2021 34.86 35.23 34.86 35.23 5,629 +0.18(+0.51%)
May 05, 2021 35.06 35.06 35.02 35.05 17,306 +0.39(+1.12%)
May 04, 2021 34.61 34.67 34.56 34.67 9,684 -0.22(-0.62%)
May 03, 2021 34.82 34.98 34.80 34.88 11,508 +0.40(+1.15%)
Apr 30, 2021 34.57 34.57 34.48 34.48 21,064 -0.35(-1.01%)
Apr 29, 2021 34.90 34.90 34.62 34.84 9,584 +0.23(+0.66%)
Apr 28, 2021 34.66 34.73 34.59 34.61 10,552 +0.02(+0.07%)
Apr 27, 2021 34.48 34.59 34.48 34.58 9,586 +0.13(+0.38%)
Apr 26, 2021 34.59 34.59 34.45 34.45 22,774 +0.02(+0.05%)
Apr 23, 2021 34.40 34.56 34.40 34.44 7,056 +0.39(+1.14%)
Apr 22, 2021 34.34 34.44 34.04 34.05 14,098 -0.29(-0.83%)
Apr 21, 2021 33.95 34.35 33.95 34.33 8,786 +0.42(+1.23%)
Apr 20, 2021 34.14 34.16 33.78 33.92 16,528 -0.38(-1.12%)
Apr 19, 2021 34.35 34.35 34.26 34.30 14,412 -0.18(-0.53%)
Apr 16, 2021 34.42 34.54 34.42 34.48 20,327 +0.12(+0.36%)
Apr 15, 2021 34.22 34.36 34.19 34.36 54,026 +0.27(+0.80%)
Apr 14, 2021 34.14 34.31 34.09 34.09 8,783 +0.07(+0.20%)
Apr 13, 2021 39.88 39.88 33.44 34.02 12,698 -0.08(-0.23%)
Apr 12, 2021 34.07 34.11 34.01 34.10 10,374 +0.01(+0.03%)
Apr 09, 2021 33.92 34.09 33.87 34.09 8,215 +0.20(+0.60%)
Apr 08, 2021 33.80 33.88 33.75 33.88 14,452 +0.01(+0.04%)
Apr 07, 2021 33.92 33.92 33.84 33.87 13,739 -0.01(-0.04%)
Apr 06, 2021 33.96 33.96 33.17 33.88 31,555 -0.03(-0.10%)
Apr 05, 2021 33.93 33.94 33.88 33.92 169,661 +0.39(+1.16%)
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.