Invesco RAFI Strategic US ETF (IUS) Historical Stock Data
45.49 ↑0.39 (0.86%)
As of May 2, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, IUS is down -0.18% a day on average. There have been 11 days where Invesco RAFI Strategic US ETF closed green and 19 days where IUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 45.49 | 45.49 | ↑$0.00 (0.00%) | 45.07 | 45.58 | 35.20K |
| 2024-05-01 | 45.22 | 45.10 | ↓$0.12 (-0.27%) | 45.10 | 45.68 | 53.92K |
| 2024-04-30 | 46.06 | 45.33 | ↓$0.73 (-1.58%) | 45.33 | 46.06 | 65.35K |
| 2024-04-29 | 46.11 | 46.17 | ↑$0.06 (0.13%) | 45.94 | 46.18 | 94.99K |
| 2024-04-26 | 45.97 | 45.96 | ↓$0.01 (-0.02%) | 45.80 | 46.09 | 86.51K |
| 2024-04-25 | 45.43 | 45.71 | ↑$0.28 (0.62%) | 45.25 | 45.81 | 136.54K |
| 2024-04-24 | 46.07 | 46.04 | ↓$0.03 (-0.07%) | 45.79 | 46.07 | 64.04K |
| 2024-04-23 | 45.76 | 46.01 | ↑$0.25 (0.55%) | 45.71 | 46.11 | 219.35K |
| 2024-04-22 | 45.46 | 45.62 | ↑$0.16 (0.35%) | 45.34 | 45.89 | 90.61K |
| 2024-04-19 | 45.31 | 45.33 | ↑$0.02 (0.04%) | 45.16 | 45.50 | 181.07K |
| 2024-04-18 | 45.58 | 45.37 | ↓$0.21 (-0.46%) | 45.30 | 45.75 | 51.51K |
| 2024-04-17 | 45.85 | 45.40 | ↓$0.45 (-0.98%) | 45.35 | 45.85 | 53.99K |
| 2024-04-16 | 45.83 | 45.66 | ↓$0.17 (-0.37%) | 45.54 | 45.83 | 119.16K |
| 2024-04-15 | 46.53 | 45.77 | ↓$0.76 (-1.63%) | 45.70 | 46.64 | 71.15K |
| 2024-04-12 | 46.67 | 46.25 | ↓$0.42 (-0.90%) | 46.10 | 46.76 | 49.25K |
| 2024-04-11 | 46.92 | 46.91 | ↓$0.01 (-0.02%) | 46.50 | 47.02 | 65.57K |
| 2024-04-10 | 46.81 | 46.74 | ↓$0.07 (-0.15%) | 46.55 | 46.95 | 1.39M |
| 2024-04-09 | 47.23 | 47.18 | ↓$0.05 (-0.11%) | 46.84 | 47.23 | 485.47K |
| 2024-04-08 | 47.24 | 47.15 | ↓$0.09 (-0.19%) | 47.15 | 47.30 | 39.04K |
| 2024-04-05 | 46.90 | 47.22 | ↑$0.32 (0.68%) | 46.90 | 47.36 | 102.18K |
| 2024-04-04 | 47.61 | 46.83 | ↓$0.78 (-1.64%) | 46.77 | 47.66 | 43.54K |
| 2024-04-03 | 47.08 | 47.32 | ↑$0.24 (0.51%) | 47.08 | 47.39 | 61.52K |
| 2024-04-02 | 47.15 | 47.17 | ↑$0.02 (0.04%) | 46.95 | 47.17 | 71.16K |
| 2024-04-01 | 47.56 | 47.46 | ↓$0.10 (-0.21%) | 47.36 | 47.56 | 61.88K |
| 2024-03-28 | 47.32 | 47.46 | ↑$0.14 (0.30%) | 47.32 | 47.56 | 74.09K |
| 2024-03-27 | 47.01 | 47.37 | ↑$0.36 (0.77%) | 47.01 | 47.37 | 232.84K |
| 2024-03-26 | 47.06 | 46.86 | ↓$0.20 (-0.42%) | 46.84 | 47.12 | 188.98K |
| 2024-03-25 | 46.96 | 46.95 | ↓$0.01 (-0.02%) | 46.94 | 47.05 | 173.34K |
| 2024-03-22 | 47.12 | 47.01 | ↓$0.11 (-0.23%) | 46.99 | 47.17 | 54.73K |
| 2024-03-21 | 47.15 | 47.12 | ↓$0.03 (-0.06%) | 47.10 | 47.33 | 89.24K |
Create an account or log in to view more rows.
$IUS overvalued
$IUS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IUS taking off soon
$IUS id rather have a dip then rip than a gap and crap
$IUS lol who sold
$IUS I like green candles on my birthday cake
$IUS shorters eat my shit
$IUS Starting a small position
$IUS is being added
$IUS wow. The volume is so low today. Unreal