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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	52.74	52.56	52.56	52.82	52.5	26,952
July 23, 2025	52.45	52.71	52.71	52.71	52.42	34,922
July 22, 2025	52.05	52.26	52.26	52.28	52	16,632
July 21, 2025	51.94	51.88	51.88	52.17	51.85	47,900
July 18, 2025	52.09	51.79	51.79	52.1	51.71	40,400
July 17, 2025	51.67	51.92	51.92	51.96	51.61	28,199
July 16, 2025	51.74	51.69	51.69	51.75	51.31	37,000
July 15, 2025	52.19	51.63	51.63	52.19	51.63	27,967
July 14, 2025	52.04	52.13	52.13	52.18	51.92	29,906
July 11, 2025	52.17	52.14	52.14	52.25	52.04	52,011
July 10, 2025	52.17	52.42	52.42	52.52	52.08	39,074
July 09, 2025	52.16	52.21	52.21	52.28	51.96	82,800
July 08, 2025	51.9	52.05	52.05	52.11	51.85	102,800
July 07, 2025	52.19	51.83	51.83	52.21	51.6	186,839
July 03, 2025	52.12	52.3	52.3	52.35	52.12	10,030

Invesco RAFI Strategic US ETF (IUS) NASDAQ