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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	54.75	55.43	55.43	55.82	54.75	20,047
November 20, 2025	55.84	54.56	54.56	56.09	54.53	36,600
November 19, 2025	55.2	55.24	55.24	55.57	55.05	28,733
November 18, 2025	55.27	55.34	55.34	55.59	54.93	43,824
November 17, 2025	55.95	55.43	55.43	56.16	55.31	27,406
November 14, 2025	55.58	55.93	55.93	56.23	55.58	17,500
November 13, 2025	56.57	56.03	56.03	56.64	56.03	23,200
November 12, 2025	56.8	56.64	56.64	56.83	56.64	34,600
November 11, 2025	56.23	56.62	56.62	56.7	56.23	19,500
November 10, 2025	56.08	56.25	56.25	56.28	55.83	18,832
November 07, 2025	55.31	55.75	55.75	55.78	55.17	19,700
November 06, 2025	55.83	55.48	55.48	55.88	55.43	40,834
November 05, 2025	55.56	55.88	55.88	56.09	55.56	20,638
November 04, 2025	55.43	55.53	55.53	55.74	55.43	38,900
November 03, 2025	56.24	56	56	56.24	55.65	31,200
October 31, 2025	56.22	56.13	56.13	56.25	55.88	19,478
October 30, 2025	56.19	56	56	56.53	55.98	46,533
October 29, 2025	56.79	56.47	56.47	56.79	56.32	42,600
October 28, 2025	56.89	56.62	56.62	56.89	56.62	40,400
October 27, 2025	56.62	56.78	56.78	56.8	56.57	136,500
October 24, 2025	56.25	56.27	56.27	56.43	56.25	37,123
October 23, 2025	55.7	55.93	55.93	56.04	55.7	52,901
October 22, 2025	55.77	55.61	55.61	55.89	55.38	41,200
October 21, 2025	55.59	55.85	55.85	55.94	55.59	35,300
October 20, 2025	55.33	55.65	55.65	55.7	55.33	36,100
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

Invesco RAFI Strategic US ETF (IUS) NASDAQ