Skip to main content

Invesco Strategic US ETF (NQ: IUS )

47.52 +0.01 (+0.02%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 47.14 47.38 47.14 47.28 74,370 +0.09(+0.19%)
Mar 27, 2024 46.84 47.19 46.84 47.19 233,722 +0.51(+1.09%)
Mar 26, 2024 46.89 46.95 46.67 46.69 189,686 -0.09(-0.19%)
Mar 25, 2024 46.79 46.89 46.74 46.78 174,093 -0.06(-0.13%)
Mar 22, 2024 46.95 46.99 46.82 46.84 55,056 -0.11(-0.23%)
Mar 21, 2024 46.98 47.15 46.93 46.95 89,620 +0.18(+0.38%)
Mar 20, 2024 46.36 46.79 46.29 46.77 49,019 +0.41(+0.88%)
Mar 19, 2024 46.04 46.36 46.02 46.36 52,631 +0.29(+0.63%)
Mar 18, 2024 46.14 46.19 46.01 46.07 40,784 +0.23(+0.51%)
Mar 15, 2024 45.86 45.93 45.72 45.84 55,736 -0.11(-0.24%)
Mar 14, 2024 46.10 46.15 45.72 45.94 33,316 -0.12(-0.26%)
Mar 13, 2024 46.07 46.23 46.01 46.06 55,964 +0.04(+0.09%)
Mar 12, 2024 45.87 46.09 45.83 46.02 43,850 +0.26(+0.56%)
Mar 11, 2024 45.63 45.77 45.47 45.77 83,147 +0.07(+0.15%)
Mar 08, 2024 45.87 46.02 45.63 45.70 47,371 -0.14(-0.30%)
Mar 07, 2024 45.58 45.89 45.58 45.84 52,380 +0.46(+1.01%)
Mar 06, 2024 45.43 45.59 45.32 45.38 98,571 +0.18(+0.40%)
Mar 05, 2024 45.43 45.48 45.03 45.20 91,072 -0.30(-0.65%)
Mar 04, 2024 45.62 45.62 45.48 45.50 171,005 -0.14(-0.30%)
Mar 01, 2024 45.40 45.66 45.30 45.64 135,700 +0.43(+0.94%)
Feb 29, 2024 45.24 45.28 45.03 45.21 118,649 +0.19(+0.42%)
Feb 28, 2024 45.00 45.07 44.95 45.02 40,402 -0.10(-0.22%)
Feb 27, 2024 45.09 45.14 44.99 45.12 38,806 +0.10(+0.22%)
Feb 26, 2024 45.21 45.22 45.02 45.02 35,716 -0.14(-0.31%)
Feb 23, 2024 45.09 45.25 45.09 45.16 91,549 +0.10(+0.22%)
Feb 22, 2024 44.88 45.19 44.69 45.06 30,724 +0.54(+1.20%)
Feb 21, 2024 44.35 44.53 44.23 44.53 55,696 +0.16(+0.36%)
Feb 20, 2024 44.41 44.44 44.27 44.37 813,257 -0.16(-0.36%)
Feb 16, 2024 44.65 44.79 44.51 44.53 31,917 -0.19(-0.42%)
Feb 15, 2024 44.47 44.77 44.47 44.71 28,231 +0.35(+0.78%)
Feb 14, 2024 44.32 44.39 44.06 44.37 49,661 +0.31(+0.70%)
Feb 13, 2024 44.21 44.21 43.79 44.06 53,704 -0.65(-1.44%)
Feb 12, 2024 44.60 44.87 44.55 44.70 79,064 +0.17(+0.38%)
Feb 09, 2024 44.49 44.53 44.36 44.53 97,164 +0.14(+0.31%)
Feb 08, 2024 44.41 44.42 44.24 44.40 39,474 +0.04(+0.09%)
Feb 07, 2024 44.28 44.39 44.22 44.36 55,121 +0.24(+0.54%)
Feb 06, 2024 44.08 44.14 43.98 44.12 96,872 +0.15(+0.34%)
Feb 05, 2024 44.13 44.13 43.79 43.97 92,264 -0.26(-0.58%)
Feb 02, 2024 44.01 44.39 43.89 44.23 168,941 +0.35(+0.79%)
Feb 01, 2024 43.52 43.91 43.52 43.88 166,036 +0.45(+1.03%)
Jan 31, 2024 43.88 43.88 43.42 43.43 53,224 -0.61(-1.37%)
Jan 30, 2024 43.98 44.09 43.83 44.04 172,128 +0.07(+0.16%)
Jan 29, 2024 43.77 43.97 43.63 43.97 46,830 +0.23(+0.52%)
Jan 26, 2024 43.65 43.82 43.62 43.74 36,117 +0.03(+0.07%)
Jan 25, 2024 43.52 43.71 43.47 43.71 38,129 +0.38(+0.87%)
Jan 24, 2024 43.60 43.63 43.31 43.33 50,573 -0.04(-0.09%)
Jan 23, 2024 43.31 43.40 43.21 43.37 42,781 +0.13(+0.30%)
Jan 22, 2024 43.28 43.34 43.19 43.24 72,182 +0.13(+0.30%)
Jan 19, 2024 42.81 43.14 42.69 43.12 356,166 +0.44(+1.02%)
Jan 18, 2024 42.53 42.72 42.34 42.68 30,845 +0.27(+0.63%)
Jan 17, 2024 42.34 42.50 42.26 42.41 33,720 -0.28(-0.65%)
Jan 16, 2024 42.84 42.84 42.55 42.69 45,713 -0.26(-0.60%)
Jan 12, 2024 42.98 43.10 42.85 42.95 24,153 +0.08(+0.19%)
Jan 11, 2024 42.94 43.05 42.63 42.87 65,673 -0.09(-0.21%)
Jan 10, 2024 42.93 42.99 42.81 42.96 44,337 +0.09(+0.21%)
Jan 09, 2024 42.87 42.89 42.71 42.87 69,705 -0.11(-0.25%)
Jan 08, 2024 42.60 43.03 42.52 42.98 48,365 +0.39(+0.91%)
Jan 05, 2024 42.53 42.77 42.46 42.59 123,693 +0.15(+0.35%)
Jan 04, 2024 42.60 42.79 42.44 42.44 37,687 -0.25(-0.58%)
Jan 03, 2024 42.82 42.90 42.63 42.69 62,704 -0.27(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.