Invesco RAFI Strategic US ETF - IUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	54.64	55.09	55.09	55.17	54.64	19,700
October 16, 2025	55.2	54.73	54.73	55.31	54.49	25,137
October 15, 2025	55.17	55.08	55.08	55.48	54.73	30,620
October 14, 2025	54.15	54.92	54.92	55.11	54.15	43,900
October 13, 2025	54.47	54.65	54.65	54.75	54.45	17,842
October 10, 2025	55.32	53.99	53.99	55.39	53.97	36,394
October 09, 2025	55.68	55.27	55.27	55.68	55.22	59,303
October 08, 2025	55.62	55.66	55.66	55.73	55.48	31,716
October 07, 2025	55.74	55.46	55.46	55.74	55.33	32,100
October 06, 2025	55.82	55.73	55.73	55.82	55.63	24,975
October 03, 2025	55.6	55.6	55.6	55.91	55.53	33,826
October 02, 2025	55.5	55.5	55.5	55.54	55.29	30,200
October 01, 2025	55	55.47	55.47	55.52	55	45,000
September 30, 2025	54.93	55.21	55.21	55.21	54.86	25,722
September 29, 2025	55.28	55.03	55.03	55.28	54.91	45,605
September 26, 2025	54.86	55.1	55.1	55.11	54.86	39,023
September 25, 2025	54.74	54.72	54.72	54.82	54.51	37,993
September 24, 2025	55.11	55	55	55.13	54.96	19,000
September 23, 2025	55.09	55.01	55.01	55.35	54.96	12,829
September 22, 2025	54.84	55.04	55.04	55.09	54.82	40,924
September 19, 2025	55.32	55.18	54.97	55.32	55	82,500
September 18, 2025	55.17	55.17	54.96	55.32	55.08	24,400
September 17, 2025	54.96	54.93	54.72	55.24	54.84	25,623
September 16, 2025	54.98	54.93	54.71	55	54.79	29,511
September 15, 2025	54.96	54.87	54.66	54.99	54.81	60,700
September 12, 2025	54.92	54.77	54.56	54.96	54.75	21,500
September 11, 2025	54.48	54.98	54.77	55	54.48	37,602
September 10, 2025	54.5	54.38	54.17	54.5	54.19	24,427
September 09, 2025	54.32	54.41	54.2	54.47	54.26	140,100
September 08, 2025	54.42	54.32	54.11	54.42	54.13	25,400
September 05, 2025	54.53	54.3	54.3	54.67	54.07	29,709
September 04, 2025	54	54.35	54.35	54.35	53.92	23,000
September 03, 2025	53.87	53.9	53.9	53.92	53.71	21,031
September 02, 2025	53.51	53.74	53.74	53.75	53.36	28,627
August 29, 2025	53.97	53.96	53.96	54.13	53.84	31,011
August 28, 2025	53.99	54.05	54.05	54.05	53.78	25,200
August 27, 2025	53.59	53.94	53.94	53.99	53.59	26,946
August 26, 2025	53.6	53.67	53.67	53.67	53.49	18,241
August 25, 2025	53.74	53.62	53.62	53.76	53.58	35,611
August 22, 2025	53.18	53.82	53.82	53.94	53.18	26,600
August 21, 2025	52.91	52.95	52.95	53.06	52.82	13,701
August 20, 2025	53.15	53.1	53.1	53.18	52.85	34,400
August 19, 2025	53.18	53.21	53.21	53.43	53.08	19,100
August 18, 2025	53.16	53.18	53.18	53.24	53.13	24,296
August 15, 2025	53.18	53.19	53.19	53.34	53.17	24,200
August 14, 2025	52.96	53.18	53.18	53.18	52.9	25,838
August 13, 2025	52.8	53.23	53.23	53.23	52.8	31,000
August 12, 2025	52.22	52.67	52.67	52.69	52.22	25,931
August 11, 2025	52.27	52.03	52.03	52.35	51.99	47,400
August 08, 2025	51.9	52.21	52.21	52.23	51.9	126,200
August 07, 2025	52.05	51.78	51.78	52.14	51.64	118,700
August 06, 2025	51.71	51.78	51.78	51.91	51.59	26,134
August 05, 2025	51.72	51.66	51.66	51.86	51.49	14,325
August 04, 2025	51.33	51.67	51.67	51.68	51.33	36,461
August 01, 2025	51.5	51.16	51.16	51.5	50.96	33,900
July 31, 2025	52.29	51.87	51.87	52.5	51.8	45,400
July 30, 2025	52.49	52.19	52.19	52.49	51.95	26,600
July 29, 2025	52.61	52.43	52.43	52.61	52.35	37,413
July 28, 2025	52.77	52.6	52.6	52.77	52.51	147,000
July 25, 2025	52.57	52.7	52.7	52.74	52.43	18,836

Invesco RAFI Strategic US ETF (IUS) NASDAQ