Skip to main content

Invesco Strategic US ETF (NQ: IUS )

47.49 -0.02 (-0.04%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.29 35.34 35.24 35.24 19,377 -0.04(-0.11%)
May 27, 2021 35.10 35.34 35.10 35.27 12,049 +0.23(+0.65%)
May 26, 2021 34.88 35.08 34.88 35.05 5,990 +0.15(+0.43%)
May 25, 2021 35.01 35.04 34.86 34.90 8,194 -0.21(-0.59%)
May 24, 2021 34.89 35.18 34.89 35.10 15,844 +0.19(+0.54%)
May 21, 2021 35.07 35.07 34.81 34.91 11,210 +0.15(+0.44%)
May 20, 2021 34.61 34.80 34.61 34.76 4,186 +0.34(+0.99%)
May 19, 2021 34.23 34.51 34.23 34.42 3,902 -0.58(-1.65%)
May 18, 2021 35.03 35.06 34.94 35.00 6,784 -0.20(-0.56%)
May 17, 2021 35.00 35.21 35.00 35.20 7,061 +0.05(+0.14%)
May 14, 2021 34.92 35.17 34.92 35.15 8,800 +0.53(+1.52%)
May 13, 2021 34.60 34.62 34.27 34.62 8,882 +0.51(+1.49%)
May 12, 2021 34.61 34.72 34.07 34.11 11,986 -0.74(-2.11%)
May 11, 2021 34.83 34.91 34.76 34.85 14,860 -0.42(-1.20%)
May 10, 2021 35.69 35.70 35.27 35.27 24,446 -0.24(-0.67%)
May 07, 2021 35.21 35.51 35.21 35.51 19,261 +0.41(+1.17%)
May 06, 2021 34.74 35.10 34.74 35.10 5,650 +0.18(+0.51%)
May 05, 2021 34.93 34.93 34.89 34.92 17,370 +0.39(+1.12%)
May 04, 2021 34.48 34.54 34.43 34.54 9,720 -0.22(-0.62%)
May 03, 2021 34.69 34.85 34.67 34.75 11,551 +0.40(+1.15%)
Apr 30, 2021 34.44 34.44 34.36 34.36 21,142 -0.35(-1.01%)
Apr 29, 2021 34.77 34.77 34.49 34.71 9,619 +0.23(+0.66%)
Apr 28, 2021 34.54 34.60 34.46 34.48 10,591 +0.02(+0.07%)
Apr 27, 2021 34.36 34.46 34.36 34.46 9,622 +0.13(+0.38%)
Apr 26, 2021 34.46 34.46 34.32 34.33 22,859 +0.02(+0.05%)
Apr 23, 2021 34.27 34.43 34.27 34.31 7,082 +0.39(+1.14%)
Apr 22, 2021 34.22 34.31 33.91 33.92 14,150 -0.29(-0.83%)
Apr 21, 2021 33.83 34.22 33.83 34.21 8,819 +0.42(+1.23%)
Apr 20, 2021 34.02 34.03 33.66 33.79 16,589 -0.38(-1.12%)
Apr 19, 2021 34.22 34.22 34.13 34.17 14,465 -0.18(-0.53%)
Apr 16, 2021 34.29 34.41 34.29 34.36 20,402 +0.12(+0.36%)
Apr 15, 2021 34.09 34.23 34.06 34.23 54,228 +0.27(+0.80%)
Apr 14, 2021 34.02 34.19 33.96 33.96 8,816 +0.07(+0.20%)
Apr 13, 2021 39.73 39.73 33.32 33.89 12,745 -0.08(-0.23%)
Apr 12, 2021 33.94 33.98 33.89 33.97 10,412 +0.01(+0.03%)
Apr 09, 2021 33.79 33.96 33.74 33.96 8,245 +0.20(+0.60%)
Apr 08, 2021 33.68 33.76 33.63 33.76 14,506 +0.01(+0.04%)
Apr 07, 2021 33.79 33.79 33.71 33.74 13,790 -0.01(-0.04%)
Apr 06, 2021 33.84 33.84 33.04 33.76 31,672 -0.03(-0.10%)
Apr 05, 2021 33.81 33.82 33.75 33.79 170,293 +0.39(+1.16%)
Apr 01, 2021 33.24 33.40 33.22 33.40 19,768 +0.27(+0.82%)
Mar 31, 2021 33.17 33.26 33.13 33.13 8,400 +0.07(+0.21%)
Mar 30, 2021 33.07 33.15 33.05 33.06 12,944 -0.02(-0.06%)
Mar 29, 2021 33.16 33.20 33.07 33.08 12,671 -0.14(-0.42%)
Mar 26, 2021 32.88 33.22 32.73 33.22 23,997 +0.60(+1.83%)
Mar 25, 2021 32.33 32.62 32.32 32.62 9,071 +0.14(+0.43%)
Mar 24, 2021 32.68 32.69 32.48 32.48 15,099 +0.16(+0.50%)
Mar 23, 2021 32.64 32.64 32.32 32.32 10,926 -0.59(-1.79%)
Mar 22, 2021 32.81 32.99 32.81 32.91 20,905 +0.03(+0.10%)
Mar 19, 2021 32.63 33.04 32.63 32.88 5,520 +0.02(+0.07%)
Mar 18, 2021 33.28 33.30 32.86 32.86 8,267 -0.51(-1.53%)
Mar 17, 2021 32.96 33.40 32.96 33.37 17,836 +0.20(+0.61%)
Mar 16, 2021 33.29 33.29 33.17 33.17 6,198 -0.26(-0.77%)
Mar 15, 2021 33.25 33.44 33.18 33.42 23,962 +0.20(+0.61%)
Mar 12, 2021 33.04 33.22 33.04 33.22 13,482 +0.24(+0.72%)
Mar 11, 2021 33.18 33.18 32.91 32.98 11,352 +0.20(+0.60%)
Mar 10, 2021 32.72 32.85 32.65 32.78 45,268 +0.37(+1.13%)
Mar 09, 2021 32.35 32.64 32.35 32.42 20,372 +0.17(+0.54%)
Mar 08, 2021 32.27 32.65 32.24 32.24 22,038 +0.12(+0.36%)
Mar 05, 2021 31.50 32.13 31.45 32.13 10,722 +0.76(+2.42%)
Mar 04, 2021 31.82 31.90 30.97 31.37 13,527 -0.38(-1.19%)
Mar 03, 2021 31.95 31.99 31.74 31.74 20,719 -0.14(-0.44%)
Mar 02, 2021 32.01 32.09 31.83 31.89 34,965 -0.08(-0.24%)
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.