Invesco RAFI Strategic US ETF (IUS)
NASDAQ: IUS · Real-Time Price · USD
53.19
+0.01 (0.02%)
At close: Aug 15, 2025, 4:00 PM
53.19
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
IUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 53.18 | 53.34 | 53.17 | 53.19 | 53.19 | 0.02% | 24,161 |
| Aug 14, 2025 | 52.96 | 53.18 | 52.90 | 53.18 | 53.18 | -0.09% | 25,838 |
| Aug 13, 2025 | 52.80 | 53.23 | 52.80 | 53.23 | 53.23 | 1.07% | 30,952 |
| Aug 12, 2025 | 52.22 | 52.69 | 52.22 | 52.67 | 52.67 | 1.22% | 25,931 |
| Aug 11, 2025 | 52.27 | 52.35 | 51.99 | 52.03 | 52.03 | -0.34% | 47,355 |
| Aug 8, 2025 | 51.90 | 52.23 | 51.90 | 52.21 | 52.21 | 0.83% | 126,190 |
| Aug 7, 2025 | 52.05 | 52.14 | 51.64 | 51.78 | 51.78 | -0.01% | 118,673 |
| Aug 6, 2025 | 51.71 | 51.91 | 51.59 | 51.79 | 51.79 | 0.25% | 25,848 |
| Aug 5, 2025 | 51.72 | 51.86 | 51.49 | 51.66 | 51.66 | -0.02% | 14,325 |
| Aug 4, 2025 | 51.33 | 51.68 | 51.33 | 51.67 | 51.67 | 0.99% | 36,387 |
| Aug 1, 2025 | 51.50 | 51.50 | 50.96 | 51.16 | 51.16 | -1.37% | 33,865 |
| Jul 31, 2025 | 52.29 | 52.50 | 51.80 | 51.87 | 51.87 | -0.61% | 45,397 |
| Jul 30, 2025 | 52.49 | 52.49 | 51.96 | 52.19 | 52.19 | -0.46% | 26,583 |
| Jul 29, 2025 | 52.61 | 52.61 | 52.35 | 52.43 | 52.43 | -0.33% | 37,413 |
| Jul 28, 2025 | 52.77 | 52.77 | 52.51 | 52.60 | 52.60 | -0.18% | 146,968 |
| Jul 25, 2025 | 52.57 | 52.74 | 52.43 | 52.70 | 52.70 | 0.26% | 18,836 |
| Jul 24, 2025 | 52.74 | 52.82 | 52.50 | 52.56 | 52.56 | -0.28% | 26,952 |
| Jul 23, 2025 | 52.45 | 52.71 | 52.42 | 52.71 | 52.71 | 0.85% | 34,922 |
| Jul 22, 2025 | 52.05 | 52.28 | 52.00 | 52.26 | 52.26 | 0.73% | 16,632 |
| Jul 21, 2025 | 51.94 | 52.17 | 51.85 | 51.88 | 51.88 | 0.19% | 47,852 |
| Jul 18, 2025 | 52.09 | 52.10 | 51.71 | 51.79 | 51.79 | -0.26% | 40,378 |
| Jul 17, 2025 | 51.67 | 51.96 | 51.61 | 51.92 | 51.92 | 0.46% | 28,199 |
| Jul 16, 2025 | 51.74 | 51.75 | 51.31 | 51.69 | 51.69 | 0.11% | 36,976 |
| Jul 15, 2025 | 52.19 | 52.19 | 51.63 | 51.63 | 51.63 | -0.96% | 27,967 |
| Jul 14, 2025 | 52.04 | 52.18 | 51.92 | 52.13 | 52.13 | -0.02% | 29,906 |
| Jul 11, 2025 | 52.17 | 52.25 | 52.04 | 52.14 | 52.14 | -0.53% | 52,011 |
| Jul 10, 2025 | 52.18 | 52.52 | 52.05 | 52.42 | 52.42 | 0.40% | 53,868 |
| Jul 9, 2025 | 52.16 | 52.28 | 51.96 | 52.21 | 52.21 | 0.31% | 82,799 |
| Jul 8, 2025 | 51.90 | 52.11 | 51.85 | 52.05 | 52.05 | 0.42% | 102,792 |
| Jul 7, 2025 | 52.19 | 52.21 | 51.60 | 51.83 | 51.83 | -0.89% | 186,839 |
| Jul 3, 2025 | 52.12 | 52.35 | 52.12 | 52.30 | 52.30 | 0.49% | 10,030 |
| Jul 2, 2025 | 51.82 | 52.04 | 51.76 | 52.04 | 52.04 | 0.19% | 67,958 |
| Jul 1, 2025 | 51.36 | 52.03 | 51.36 | 51.94 | 51.94 | 0.85% | 112,832 |
| Jun 30, 2025 | 51.40 | 51.55 | 51.31 | 51.50 | 51.50 | 0.37% | 26,996 |
| Jun 27, 2025 | 51.16 | 51.39 | 50.97 | 51.31 | 51.31 | 0.57% | 45,292 |
| Jun 26, 2025 | 50.73 | 51.03 | 50.71 | 51.02 | 51.02 | 0.87% | 38,219 |
| Jun 25, 2025 | 50.81 | 50.81 | 50.49 | 50.58 | 50.58 | -0.43% | 24,777 |
| Jun 24, 2025 | 50.54 | 50.88 | 50.54 | 50.80 | 50.80 | 0.80% | 28,060 |
| Jun 23, 2025 | 50.21 | 50.41 | 49.92 | 50.40 | 50.40 | 0.05% | 26,095 |
| Jun 20, 2025 | 50.65 | 50.69 | 50.26 | 50.37 | 50.16 | 0.08% | 30,038 |
| Jun 18, 2025 | 50.51 | 50.65 | 50.33 | 50.33 | 50.12 | -0.24% | 31,968 |
| Jun 17, 2025 | 50.67 | 50.81 | 50.45 | 50.45 | 50.25 | -0.74% | 68,084 |
| Jun 16, 2025 | 50.64 | 50.93 | 50.64 | 50.83 | 50.62 | 0.90% | 25,264 |
| Jun 13, 2025 | 50.52 | 50.77 | 50.33 | 50.38 | 50.17 | -0.93% | 54,284 |
| Jun 12, 2025 | 50.54 | 50.85 | 50.48 | 50.85 | 50.64 | 0.36% | 66,358 |
| Jun 11, 2025 | 50.82 | 50.91 | 50.56 | 50.67 | 50.46 | -0.21% | 80,163 |
| Jun 10, 2025 | 50.56 | 50.87 | 50.56 | 50.78 | 50.57 | 0.61% | 51,673 |
| Jun 9, 2025 | 50.50 | 50.66 | 50.35 | 50.47 | 50.26 | 0.12% | 34,436 |
| Jun 6, 2025 | 50.28 | 50.50 | 50.24 | 50.41 | 50.20 | 0.96% | 15,803 |
| Jun 5, 2025 | 50.23 | 50.24 | 49.83 | 49.93 | 49.73 | -0.28% | 43,150 |