Invesco RAFI Strategic US ETF (IUS) Historical Stock Data
57.52 ↓0.43 (-0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IUS is up 0.05% a day on average. There have been 18 days where Invesco RAFI Strategic US ETF closed green and 12 days where IUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 57.96 | 57.52 | ↓$0.44 (-0.76%) | 57.41 | 58.02 | 34.58K |
| 2025-12-11 | 57.60 | 57.94 | ↑$0.34 (0.60%) | 57.60 | 58.01 | 36.81K |
| 2025-12-10 | 57.12 | 57.71 | ↑$0.59 (1.03%) | 57.11 | 57.84 | 28.64K |
| 2025-12-09 | 57.08 | 57.09 | ↑$0.01 (0.02%) | 57.07 | 57.30 | 18.20K |
| 2025-12-08 | 57.45 | 57.04 | ↓$0.41 (-0.72%) | 56.98 | 57.45 | 22.59K |
| 2025-12-05 | 57.34 | 57.39 | ↑$0.05 (0.09%) | 57.34 | 57.65 | 19.29K |
| 2025-12-04 | 57.47 | 57.26 | ↓$0.21 (-0.37%) | 57.12 | 57.47 | 39.09K |
| 2025-12-03 | 57.13 | 57.38 | ↑$0.25 (0.44%) | 57.13 | 57.48 | 34.80K |
| 2025-12-02 | 57.18 | 57.15 | ↓$0.03 (-0.06%) | 57.00 | 57.25 | 103.63K |
| 2025-12-01 | 57.11 | 57.08 | ↓$0.03 (-0.05%) | 57.08 | 57.45 | 31.33K |
| 2025-11-28 | 57.20 | 57.44 | ↑$0.24 (0.42%) | 57.20 | 57.46 | 7.76K |
| 2025-11-26 | 56.83 | 57.11 | ↑$0.28 (0.48%) | 56.83 | 57.25 | 19.83K |
| 2025-11-25 | 56.18 | 56.75 | ↑$0.57 (1.02%) | 56.18 | 56.80 | 19.94K |
| 2025-11-24 | 55.79 | 56.04 | ↑$0.25 (0.45%) | 55.63 | 56.13 | 23.24K |
| 2025-11-21 | 54.75 | 55.43 | ↑$0.68 (1.23%) | 54.75 | 55.82 | 18.37K |
| 2025-11-20 | 55.84 | 54.56 | ↓$1.28 (-2.30%) | 54.53 | 56.09 | 35.15K |
| 2025-11-19 | 55.20 | 55.24 | ↑$0.04 (0.07%) | 55.05 | 55.57 | 26.69K |
| 2025-11-18 | 55.31 | 55.34 | ↑$0.03 (0.06%) | 54.93 | 55.59 | 42.09K |
| 2025-11-17 | 55.95 | 55.43 | ↓$0.52 (-0.93%) | 55.31 | 56.16 | 23.17K |
| 2025-11-14 | 55.58 | 55.93 | ↑$0.35 (0.62%) | 55.58 | 56.23 | 14.97K |
| 2025-11-13 | 56.57 | 56.03 | ↓$0.54 (-0.95%) | 56.03 | 56.64 | 20.48K |
| 2025-11-12 | 56.80 | 56.64 | ↓$0.17 (-0.29%) | 56.64 | 56.83 | 32.05K |
| 2025-11-11 | 56.23 | 56.62 | ↑$0.39 (0.69%) | 56.23 | 56.70 | 18.45K |
| 2025-11-10 | 56.08 | 56.25 | ↑$0.17 (0.30%) | 55.83 | 56.28 | 18.01K |
| 2025-11-07 | 55.31 | 55.75 | ↑$0.44 (0.79%) | 55.17 | 55.75 | 17.54K |
| 2025-11-06 | 55.83 | 55.48 | ↓$0.35 (-0.63%) | 55.43 | 55.88 | 40.82K |
| 2025-11-05 | 55.56 | 55.88 | ↑$0.32 (0.58%) | 55.56 | 56.09 | 17.14K |
| 2025-11-04 | 55.43 | 55.53 | ↑$0.10 (0.18%) | 55.43 | 55.74 | 36.04K |
| 2025-11-03 | 56.24 | 56.00 | ↓$0.24 (-0.43%) | 55.65 | 56.24 | 29.71K |
| 2025-10-31 | 56.22 | 56.13 | ↓$0.09 (-0.16%) | 55.88 | 56.25 | 19.30K |
Create an account or log in to view more rows.
$IUS very nice
$IUS market starting to dump
$IUS I blocked some bears and I liked it!
$IUS make it rain
let’s see some green
$IUS whelp. you win this round. goodluck
$IUS LOADING UP HERE!
$IUS looking ready to breakout soon.
$IUS GET IN mofos!!!
$IUS Spike it!
$IUS whats the news????