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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	51.82	52.04	52.04	52.04	51.76	68,000
July 01, 2025	51.36	51.94	51.94	52.03	51.36	112,832
June 30, 2025	51.4	51.5	51.5	51.55	51.31	27,000
June 27, 2025	51.16	51.31	51.31	51.39	50.97	45,365
June 26, 2025	50.73	51.02	51.02	51.03	50.71	38,219
June 25, 2025	50.81	50.58	50.58	50.81	50.49	24,800
June 24, 2025	50.54	50.8	50.8	50.88	50.54	28,100
June 23, 2025	50.21	50.4	50.4	50.41	49.92	26,100
June 20, 2025	50.65	50.37	50.16	50.69	50.26	30,038
June 18, 2025	50.51	50.33	50.12	50.65	50.33	32,000
June 17, 2025	50.67	50.45	50.25	50.81	50.45	68,100
June 16, 2025	50.64	50.83	50.62	50.93	50.64	25,300
June 13, 2025	50.52	50.37	50.37	50.77	50.33	54,300
June 12, 2025	50.54	50.85	50.85	50.85	50.48	66,400
June 11, 2025	50.82	50.67	50.67	50.91	50.56	80,200
June 10, 2025	50.56	50.78	50.78	50.87	50.56	51,700
June 09, 2025	50.5	50.47	50.47	50.66	50.35	34,436
June 06, 2025	50.28	50.41	50.41	50.5	50.24	15,803
June 05, 2025	50.23	49.93	49.93	50.24	49.83	43,150
June 04, 2025	50.26	50.07	50.07	50.36	50.07	28,500
June 03, 2025	49.87	50.21	50.21	50.28	49.87	47,400
June 02, 2025	49.71	49.93	49.93	49.96	49.39	60,808
May 30, 2025	49.68	49.83	49.83	49.94	49.38	45,358
May 29, 2025	49.86	49.78	49.78	49.86	49.46	40,627
May 28, 2025	49.84	49.62	49.62	50.05	49.59	61,200
May 27, 2025	49.61	49.95	49.95	49.98	49.51	63,000
May 23, 2025	48.93	49.12	49.12	49.24	48.89	112,660
May 22, 2025	49.36	49.32	49.32	49.62	49.2	114,000

Invesco RAFI Strategic US ETF (IUS) NASDAQ