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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.98	60.4	60.4	60.43	59.95	27,400
February 19, 2026	60.12	60.08	60.08	60.26	59.95	21,800
February 18, 2026	60.04	60.28	60.28	60.4	60.02	25,940
February 17, 2026	59.95	59.9	59.9	60.06	59.46	56,428
February 13, 2026	59.86	60.04	60.04	60.36	59.76	34,300
February 12, 2026	60.86	59.85	59.85	60.99	59.8	27,208
February 11, 2026	60.7	60.69	60.69	60.77	60.39	46,253
February 10, 2026	60.5	60.35	60.35	60.6	60.35	40,930
February 09, 2026	60.33	60.5	60.5	60.57	60.09	64,056
February 06, 2026	59.68	60.48	60.48	60.48	59.68	51,924
February 05, 2026	59.42	59.54	59.54	59.73	59.3	43,686
February 04, 2026	59.97	59.97	59.97	60.21	59.71	21,836
February 03, 2026	59.9	59.88	59.88	60.14	59.45	22,627
February 02, 2026	59.15	59.87	59.87	59.94	59.15	59,303
January 30, 2026	59.28	59.39	59.39	59.42	59	30,432
January 29, 2026	59.61	59.54	59.54	59.85	59	27,614
January 28, 2026	59.45	59.42	59.42	59.58	59.3	46,800
January 27, 2026	59.29	59.37	59.37	59.44	59.24	21,022
January 26, 2026	59.28	59.31	59.31	59.4	59.17	85,439
January 23, 2026	59.19	59.11	59.11	59.22	58.98	21,500
January 22, 2026	59.27	59.24	59.24	59.41	59.09	30,641
January 21, 2026	58.39	58.98	58.98	59.15	58.39	14,427
January 20, 2026	58.23	58.04	58.04	58.55	58	28,845
January 16, 2026	59.19	58.95	58.95	59.19	58.9	32,900
January 15, 2026	59.28	59.16	59.16	59.34	59.15	35,300
January 14, 2026	58.84	59.06	59.06	59.15	58.77	35,136
January 13, 2026	58.98	58.95	58.95	59.08	58.79	31,005
January 12, 2026	58.67	58.92	58.92	58.94	58.67	28,200
January 09, 2026	58.61	58.86	58.86	58.93	58.57	27,300
January 08, 2026	58.01	58.46	58.46	58.52	58.01	35,806
January 07, 2026	58.41	57.94	57.94	58.41	57.94	118,733
January 06, 2026	57.98	58.34	58.34	58.37	57.98	39,129
January 05, 2026	57.83	57.98	57.98	58.1	57.75	133,015
January 02, 2026	57.34	57.47	57.47	57.58	57.22	35,240
December 31, 2025	57.51	57.16	57.16	57.51	57.11	14,953
December 30, 2025	57.49	57.55	57.55	57.62	57.49	23,300
December 29, 2025	57.44	57.51	57.51	57.59	57.4	16,100
December 26, 2025	57.58	57.59	57.59	57.65	57.47	27,905
December 24, 2025	57.4	57.6	57.6	57.65	57.4	16,523
December 23, 2025	57.2	57.39	57.39	57.4	57.2	29,900
December 22, 2025	57.16	57.27	57.27	57.28	57.16	38,700
December 19, 2025	56.92	57.15	57.15	57.26	56.92	44,551
December 18, 2025	57.05	56.9	56.9	57.23	56.82	22,851
December 17, 2025	57.13	56.71	56.71	57.15	56.68	22,100
December 16, 2025	57.37	57.1	57.1	57.38	56.88	27,928
December 15, 2025	57.8	57.51	57.51	57.8	57.35	31,300
December 12, 2025	57.96	57.52	57.52	58.02	57.41	42,400
December 11, 2025	57.6	57.94	57.94	58.01	57.6	39,532
December 10, 2025	57.12	57.71	57.71	57.84	57.11	28,700
December 09, 2025	57.08	57.09	57.09	57.3	57.07	23,900
December 08, 2025	57.45	57.04	57.04	57.45	56.98	28,337
December 05, 2025	57.34	57.39	57.39	57.65	57.34	23,617
December 04, 2025	57.47	57.3	57.3	57.47	57.12	43,581
December 03, 2025	57.13	57.38	57.38	57.48	57.13	38,119
December 02, 2025	57.18	57.15	57.15	57.25	57	107,314
December 01, 2025	57.11	57.08	57.08	57.45	57.08	34,216
November 28, 2025	57.2	57.44	57.44	57.46	57.2	9,903
November 26, 2025	56.83	57.11	57.11	57.25	56.83	21,110
November 25, 2025	56.18	56.75	56.75	56.8	56.18	21,000
November 24, 2025	55.79	56.04	56.04	56.13	55.63	24,149

Invesco RAFI Strategic US ETF (IUS) NASDAQ