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 (%)
Aug 31, 2022 36.11 36.11 35.66 35.66 18,398 -0.28(-0.78%)
Aug 30, 2022 36.59 36.59 35.80 35.94 27,661 -0.41(-1.12%)
Aug 29, 2022 36.34 36.63 36.33 36.35 22,318 -0.17(-0.48%)
Aug 26, 2022 37.68 37.73 36.52 36.52 23,897 -1.23(-3.26%)
Aug 25, 2022 37.40 37.75 37.30 37.75 20,478 +0.54(+1.46%)
Aug 24, 2022 37.08 37.29 37.07 37.21 13,072 +0.15(+0.39%)
Aug 23, 2022 37.10 37.37 37.06 37.06 22,882 -0.07(-0.18%)
Aug 22, 2022 37.52 37.52 37.05 37.13 45,467 -0.77(-2.02%)
Aug 19, 2022 38.22 38.22 37.83 37.90 22,754 -0.46(-1.19%)
Aug 18, 2022 38.33 38.39 38.18 38.35 40,709 +0.13(+0.33%)
Aug 17, 2022 38.27 38.45 38.08 38.23 21,818 -0.30(-0.78%)
Aug 16, 2022 38.38 38.72 38.29 38.53 21,205 +0.18(+0.46%)
Aug 15, 2022 37.97 38.38 37.97 38.35 22,170 +0.10(+0.25%)
Aug 12, 2022 37.89 38.26 37.80 38.26 39,319 +0.64(+1.71%)
Aug 11, 2022 37.81 37.95 37.61 37.61 21,574 +0.09(+0.25%)
Aug 10, 2022 37.40 37.52 37.37 37.52 19,486 +0.71(+1.92%)
Aug 09, 2022 37.01 37.01 36.73 36.81 34,193 -0.16(-0.42%)
Aug 08, 2022 37.14 37.30 36.93 36.97 55,641 +0.07(+0.18%)
Aug 05, 2022 36.56 36.90 36.55 36.90 21,196 +0.01(+0.03%)
Aug 04, 2022 37.05 37.05 36.83 36.89 58,607 -0.10(-0.26%)
Aug 03, 2022 36.81 37.10 36.71 36.99 25,914 +0.50(+1.38%)
Aug 02, 2022 36.70 36.88 36.43 36.48 123,418 -0.31(-0.84%)
Aug 01, 2022 36.68 36.90 36.64 36.79 15,754 -0.08(-0.21%)
Jul 29, 2022 36.57 36.90 36.46 36.87 33,501 +0.50(+1.39%)
Jul 28, 2022 36.01 36.40 35.80 36.37 37,674 +0.29(+0.81%)
Jul 27, 2022 35.56 36.10 35.52 36.07 18,139 +0.78(+2.20%)
Jul 26, 2022 35.51 35.51 35.21 35.30 17,397 -0.34(-0.95%)
Jul 25, 2022 35.67 35.71 35.53 35.64 18,901 +0.12(+0.34%)
Jul 22, 2022 35.87 35.98 35.38 35.52 16,997 -0.35(-0.98%)
Jul 21, 2022 35.49 35.89 35.40 35.87 24,050 +0.16(+0.46%)
Jul 20, 2022 35.52 35.77 35.44 35.71 19,760 +0.15(+0.41%)
Jul 19, 2022 34.97 35.56 34.97 35.56 22,226 +0.97(+2.80%)
Jul 18, 2022 35.15 35.18 34.56 34.59 34,152 -0.23(-0.65%)
Jul 15, 2022 34.68 34.82 34.55 34.82 17,210 +0.62(+1.80%)
Jul 14, 2022 33.94 34.25 33.69 34.20 27,584 -0.21(-0.62%)
Jul 13, 2022 34.09 34.62 34.09 34.42 14,329 -0.16(-0.48%)
Jul 12, 2022 34.79 34.92 34.46 34.58 20,808 -0.18(-0.53%)
Jul 11, 2022 34.94 34.99 34.72 34.77 22,680 -0.38(-1.08%)
Jul 08, 2022 35.09 35.29 34.96 35.14 31,633 -0.03(-0.08%)
Jul 07, 2022 35.06 35.26 34.95 35.17 14,706 +0.51(+1.48%)
Jul 06, 2022 34.65 34.81 34.32 34.66 35,281 +0.09(+0.25%)
Jul 05, 2022 34.02 34.59 33.86 34.57 23,507 -0.02(-0.06%)
Jul 01, 2022 34.15 34.63 33.95 34.59 80,351 +0.28(+0.82%)
Jun 30, 2022 34.25 34.60 33.94 34.31 39,870 -0.23(-0.67%)
Jun 29, 2022 34.69 34.69 34.44 34.54 31,652 -0.13(-0.36%)
Jun 28, 2022 35.67 35.67 34.65 34.67 27,278 -0.62(-1.76%)
Jun 27, 2022 35.45 35.50 35.21 35.29 21,848 +0.02(+0.06%)
Jun 24, 2022 34.65 35.29 34.65 35.27 61,392 +1.01(+2.94%)
Jun 23, 2022 34.07 34.29 33.82 34.26 38,670 +0.23(+0.69%)
Jun 22, 2022 33.82 34.40 33.82 34.03 30,989 -0.09(-0.27%)
Jun 21, 2022 33.95 34.23 33.93 34.12 22,411 +0.73(+2.19%)
Jun 17, 2022 33.58 33.69 33.12 33.39 28,434 -0.12(-0.35%)
Jun 16, 2022 34.06 34.06 33.29 33.51 32,320 -1.13(-3.26%)
Jun 15, 2022 34.72 34.86 34.12 34.63 29,815 +0.20(+0.59%)
Jun 14, 2022 34.64 34.85 34.23 34.43 18,526 -0.06(-0.17%)
Jun 13, 2022 35.06 35.06 34.44 34.49 29,487 -1.33(-3.72%)
Jun 10, 2022 36.26 36.26 35.82 35.82 33,175 -0.85(-2.31%)
Jun 09, 2022 37.28 37.40 36.67 36.67 20,854 -0.83(-2.21%)
Jun 08, 2022 37.90 37.91 37.45 37.50 31,237 -0.38(-0.99%)
Jun 07, 2022 37.30 37.91 37.28 37.87 27,453 +0.39(+1.03%)
Jun 06, 2022 37.54 37.73 37.39 37.49 19,089 +0.16(+0.44%)
Jun 03, 2022 37.38 37.50 37.28 37.32 35,252 -0.41(-1.09%)
Jun 02, 2022 37.30 37.78 37.04 37.74 55,311 +0.47(+1.26%)
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.