Skip to main content

Invesco Strategic US ETF (NQ: IUS )

47.40 -0.11 (-0.23%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.43 21.43 21.43 21.43 110 -0.21(-0.97%)
May 30, 2019 21.79 21.79 21.64 21.64 548 -0.01(-0.04%)
May 29, 2019 21.65 21.65 21.65 21.65 110 -0.16(-0.75%)
May 28, 2019 22.09 22.09 21.81 21.81 37,795 -0.26(-1.19%)
May 24, 2019 22.02 22.09 22.02 22.07 330 +0.14(+0.62%)
May 23, 2019 22.07 22.07 21.94 21.94 550 -0.42(-1.90%)
May 21, 2019 22.36 22.36 22.36 0 +0.14(+0.64%)
May 20, 2019 22.19 22.22 22.19 22.22 1,081 +0.04(+0.16%)
May 17, 2019 22.18 22.18 22.18 27 +0.00(+0.00%)
May 16, 2019 22.18 22.18 22.18 130 +0.00(+0.00%)
May 15, 2019 22.18 22.18 22.18 22.18 110 +0.13(+0.58%)
May 13, 2019 22.06 22.06 22.06 0 -0.42(-1.86%)
May 10, 2019 22.37 22.47 22.37 22.47 4,293 +0.20(+0.90%)
May 09, 2019 22.27 22.27 22.27 22.27 440 -0.31(-1.37%)
May 08, 2019 22.58 22.58 22.58 22.58 113 -0.03(-0.12%)
May 07, 2019 22.61 22.61 22.61 22.61 110 -0.16(-0.72%)
May 06, 2019 22.51 22.77 22.51 22.77 1,761 -0.18(-0.78%)
May 03, 2019 22.88 22.95 22.88 22.95 660 +0.24(+1.07%)
May 02, 2019 22.80 22.82 22.64 22.71 53,279 -0.31(-1.34%)
May 01, 2019 22.89 23.02 22.89 23.02 1,912 +0.19(+0.84%)
Apr 30, 2019 22.83 22.83 22.83 22.83 110 +0.11(+0.48%)
Apr 17, 2019 22.72 22.72 22.72 0 -0.08(-0.36%)
Apr 16, 2019 22.79 22.80 22.79 22.80 1,100 +0.11(+0.47%)
Apr 15, 2019 22.62 22.71 22.62 22.69 825 +0.85(+3.88%)
Apr 01, 2019 21.85 21.85 21.85 0 +0.00(+0.00%)
Mar 26, 2019 21.85 21.85 21.85 0 +0.00(+0.00%)
Mar 20, 2019 21.85 21.85 21.85 0 +0.10(+0.47%)
Mar 15, 2019 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 11, 2019 21.75 21.75 21.75 0 -0.23(-1.03%)
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.