Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD

Invesco RAFI Strategic US ETF (IUS)

49.42
+0.06
+(0.12%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202549.2349.5548.9649.4249.4251,600
Mar 31, 202548.4949.4948.4949.3649.3629,000
Mar 28, 202549.7049.7048.8848.9448.9472,400
Mar 27, 202549.7749.9849.7349.7749.7734,100
Mar 26, 202550.1150.1849.7449.8649.8631,900
Mar 25, 202550.1350.1749.8950.0350.0351,300
Mar 24, 2025 0.21 Dividend
Mar 24, 202549.8350.0349.7249.9949.9930,400
Mar 21, 202549.2149.5449.1849.5449.3322,300
Mar 20, 202549.4949.9849.4949.5949.3839,200
Mar 19, 202549.4449.9549.4049.7849.5769,200
Mar 18, 202549.5149.5149.1549.3049.09124,600
Mar 17, 202549.0749.8149.0749.6749.4631,300
Mar 14, 202548.5349.1448.4449.1348.92161,800
Mar 13, 202548.6848.9048.1248.2548.0434,300
Mar 12, 202549.1249.1248.4248.7448.5342,300
Mar 11, 202549.3749.3748.6148.9048.6979,100
Mar 10, 202549.8550.0149.1349.5349.3274,100
Mar 7, 202549.7550.4549.6350.2950.07104,700
Mar 6, 202549.8050.2249.6149.8749.6653,900
Mar 5, 202549.8850.4449.5550.3250.1050,400
Mar 4, 202550.2550.4149.7449.8549.64136,000
Mar 3, 202551.3551.5450.3250.5950.3772,000
Feb 28, 202550.6851.2950.4851.2451.02107,300
Feb 27, 202551.1151.2550.5750.6250.40124,300
Feb 26, 202551.3851.4050.8350.9350.7120,700
Feb 25, 202551.3251.3950.9051.2451.0242,100
Feb 24, 202551.2751.4851.1651.2050.9855,800
Feb 21, 202551.9251.9251.1951.2251.0033,900
Feb 20, 202551.9052.0151.7451.9451.7239,100
Feb 19, 202551.8152.1251.7552.0951.87107,500
Feb 18, 202551.8151.9651.7451.9651.7447,600
Feb 14, 202551.8051.9451.7451.7751.5535,400
Feb 13, 202551.4151.8151.3551.7651.5446,100
Feb 12, 202550.9951.3850.9951.2150.9955,700
Feb 11, 202551.2451.4551.0051.4451.22102,600
Feb 10, 202551.3051.3151.1251.3151.0950,300
Feb 7, 202551.5651.5650.9450.9750.7592,900
Feb 6, 202551.7651.7651.1751.4551.2355,500
Feb 5, 202551.5151.5851.1551.5751.3535,100
Feb 4, 202551.1351.5051.0951.4951.27977,700
Feb 3, 202550.6351.3750.6051.1750.95420,000
Jan 31, 202551.9251.9751.3451.4251.2069,700
Jan 30, 202551.6751.9051.4851.7851.5643,400
Jan 29, 202551.5251.6951.4451.5451.3275,500
Jan 28, 202551.5751.7351.4551.5951.3745,300
Jan 27, 202551.0751.6451.0751.6351.4192,300
Jan 24, 202551.5551.6651.4451.5551.3332,100
Jan 23, 202551.3451.5951.2251.5951.3738,600
Jan 22, 202551.3451.3751.1851.1850.9669,200
Jan 21, 202551.1451.2951.0951.2851.06121,900
Jan 17, 202550.9551.0350.8250.9050.6852,100
Jan 16, 202550.5250.5950.3450.5350.3146,300
Jan 15, 202550.4550.6050.3150.5150.29261,100
Jan 14, 202549.9650.0149.5249.9049.69253,500
Jan 13, 202549.0949.6749.0949.6749.4666,400
Jan 10, 202549.6649.7049.2049.3449.1352,400
Jan 8, 202549.7849.9249.5849.8549.64150,000
Jan 7, 202550.2550.3049.7249.8749.6672,400
Jan 6, 202550.1750.5050.0150.1149.8952,600
Jan 3, 202549.7150.0549.6249.9649.7565,200
Jan 2, 202549.9250.0149.3049.5449.3366,400
Dec 31, 202449.7249.8949.5149.6749.4658,400
Dec 30, 202449.8149.8349.3149.6249.4169,100
Dec 27, 202450.3550.4249.8650.1649.9463,900
Dec 26, 202450.3550.5950.3150.5450.3245,000
Dec 24, 202450.1350.4350.0450.4350.2133,300
Dec 23, 2024 0.20 Dividend
Dec 23, 202449.7950.0649.5650.0349.8174,200
Dec 20, 202449.2950.3549.2949.9849.5734,400
Dec 19, 202450.0550.0549.5449.5549.1434,400
Dec 18, 202451.0751.1349.7049.7049.29110,600
Dec 17, 202451.0851.1450.8550.9550.5387,700
Dec 16, 202451.4851.5751.2151.2650.8444,500
Dec 13, 202451.5951.5951.3251.3850.9679,300
Dec 12, 202451.7751.7751.4851.4851.0665,400
Dec 11, 202451.6251.8551.6251.7551.3267,200
Dec 10, 202451.7651.8151.5651.6451.2261,000
Dec 9, 202452.0952.0951.6851.7351.3061,100
Dec 6, 202452.1152.1151.8951.9651.5325,600
Dec 5, 202452.2452.2451.9551.9551.5225,400
Dec 4, 202452.2752.2751.9952.1851.7550,300
Dec 3, 202452.3352.3552.1352.1951.76162,500
Dec 2, 202452.3852.3852.1052.3051.8743,000
Nov 29, 202452.1852.3852.1352.3151.8824,700
Nov 27, 202452.1352.3252.0252.0351.6044,600
Nov 26, 202452.0352.1751.9452.1351.7027,600
Nov 25, 202452.1152.3151.9952.1051.6741,800
Nov 22, 202451.4951.8051.4951.7751.3475,300
Nov 21, 202451.2551.5150.9051.4451.0241,500
Nov 20, 202450.9751.0550.6351.0450.6272,100
Nov 19, 202450.7450.9950.5850.9050.48106,200
Nov 18, 202450.8551.4250.8450.9850.5678,200
Nov 15, 202451.0751.0750.6350.7150.2939,200
Nov 14, 202451.6551.6551.1951.2450.8251,200
Nov 13, 202451.4751.6551.3551.5751.1544,200
Nov 12, 202451.7751.8151.3551.4851.0673,400
Nov 11, 202451.7651.9151.7451.8051.3791,200
Nov 8, 202451.5251.7151.4751.6051.1840,300
Nov 7, 202451.3951.6151.2551.4851.0693,300
Nov 6, 202450.9551.3350.8151.2750.85192,100
Nov 5, 202449.6350.0249.5349.9849.5748,100
Nov 4, 202449.6049.7249.3649.4949.0825,700
Nov 1, 202449.7149.8249.4849.5449.1341,100
Oct 31, 202449.7849.8349.3349.3948.9838,900
Oct 30, 202450.0250.1749.8549.9049.4937,300
Oct 29, 202449.9750.0349.7749.8849.4733,500
Oct 28, 202449.9650.1849.9650.0749.6684,100
Oct 25, 202450.1550.3549.8649.9049.4927,600
Oct 24, 202450.1750.1749.8749.9849.5736,100
Oct 23, 202450.2150.2949.8150.0349.6225,500
Oct 22, 202450.3050.4150.1750.3149.9029,500
Oct 21, 202450.7950.7950.3650.4550.0461,200
Oct 18, 202450.7550.8250.6150.7550.3339,900
Oct 17, 202450.7650.8150.6050.6550.2389,100
Oct 16, 202450.4650.7950.4250.7650.3439,900
Oct 15, 202450.7450.8650.4650.5050.0848,700
Oct 14, 202450.6250.8550.6250.8350.4132,700
Oct 11, 202450.1750.5850.1750.4950.0734,700
Oct 10, 202450.3950.3950.1450.2449.8376,900
Oct 9, 202449.9850.3649.9150.3649.9526,600
Oct 8, 202449.8450.0449.8049.9649.5556,500
Oct 7, 202450.2550.2549.7249.8649.4553,700
Oct 4, 202450.1650.3249.9650.3149.9051,000
Oct 3, 202450.0150.0149.7149.9349.5241,300
Oct 2, 202450.1350.1649.8750.0549.6458,400
Oct 1, 202450.2850.2849.8550.1449.7372,200
Sep 30, 202450.1550.3349.9050.3049.8974,600
Sep 27, 202450.1150.3350.0250.1449.7351,000
Sep 26, 202449.9349.9949.8249.9249.51111,500
Sep 25, 202449.9449.9449.6049.6449.2332,600
Sep 24, 202450.0850.0849.8649.9949.5869,600
Sep 23, 2024 0.21 Dividend
Sep 23, 202449.8749.9249.7349.8849.4731,400
Sep 20, 202449.8550.0149.7249.8849.2634,300
Sep 19, 202450.1350.1749.8350.0649.4420,900
Sep 18, 202449.6149.8049.4249.4748.8641,300
Sep 17, 202449.6649.6849.3249.4848.8728,500
Sep 16, 202449.3149.4549.1649.4248.8146,900
Sep 13, 202448.9249.2748.9249.1848.5734,500
Sep 12, 202448.4748.7948.3248.7948.1940,900
Sep 11, 202448.0848.4047.3948.3447.7484,100
Sep 10, 202448.2548.2547.9248.2447.6448,700
Sep 9, 202447.9748.4147.9748.2347.6339,400
Sep 6, 202448.5648.6847.8447.8747.28120,300
Sep 5, 202448.8048.8048.3248.4947.8983,400
Sep 4, 202448.7449.0348.6648.7948.19115,400
Sep 3, 202449.3349.3348.7648.9148.3163,300
Aug 30, 202449.4849.6649.2049.6449.0343,000
Aug 29, 202449.3649.5449.1849.2448.6341,500
Aug 28, 202449.1549.3048.8749.0948.4845,100
Aug 27, 202449.2849.3249.1649.2748.6640,400
Aug 26, 202449.4849.5149.2249.3348.7262,200
Aug 23, 202448.8849.3048.8849.3048.6950,200
Aug 22, 202449.1049.1048.6148.7148.1153,000
Aug 21, 202448.8348.9948.8048.9748.3759,200
Aug 20, 202448.9848.9848.6648.7548.1569,000
Aug 19, 202448.6648.9348.6648.9348.33115,900
Aug 16, 202448.4048.6248.3548.5847.9887,700
Aug 15, 202448.2148.4848.1448.4447.8463,300
Aug 14, 202447.7047.8147.5347.7547.1654,700
Aug 13, 202447.1847.6247.1547.5846.9960,200
Aug 12, 202447.1347.3746.9447.0746.4969,600
Aug 9, 202447.1047.3146.9547.2346.6543,100
Aug 8, 202446.7347.1246.5547.1046.52159,700
Aug 7, 202447.1247.2046.2646.3145.74220,400
Aug 6, 202446.2647.0046.2146.4445.8769,700
Aug 5, 202446.1546.4945.8246.0745.5096,400
Aug 2, 202447.7247.7547.0347.3946.8185,800
Aug 1, 202448.9449.0747.9948.2447.6458,700
Jul 31, 202448.9049.1248.6248.7448.14128,500
Jul 30, 202448.3248.5748.2448.4747.8746,400
Jul 29, 202448.4148.4148.1348.3047.7048,600
Jul 26, 202447.9448.3947.7848.2747.6764,100
Jul 25, 202447.5848.2347.5747.5746.9863,600
Jul 24, 202448.0148.1747.6447.6647.0791,200
Jul 23, 202448.4948.4948.2448.2547.6554,200
Jul 22, 202448.4848.5048.1448.4347.8374,400
Jul 19, 202448.7248.7248.1748.2647.6613,500
Jul 18, 202449.1149.2348.5148.5947.9974,100
Jul 17, 202448.8049.1248.8049.0048.4040,200
Jul 16, 202448.8249.1548.7049.1348.5258,800
Jul 15, 202448.6248.8248.4748.6048.0029,500
Jul 12, 202448.2748.6448.2448.4247.8227,900
Jul 11, 202448.1048.1947.9848.0747.4849,200
Jul 10, 202447.6248.0347.6247.9847.3998,500
Jul 9, 202447.7547.8047.5847.5846.9975,900
Jul 8, 202447.8347.8347.6147.7147.1252,700
Jul 5, 202447.6447.7347.4047.7147.1265,400
Jul 3, 202447.5047.6047.3947.5746.9830,300
Jul 2, 202447.2347.5347.1347.5246.9364,200
Jul 1, 202447.5647.6247.2247.3346.7554,200
Jun 28, 202447.6547.7947.3647.4346.8467,400
Jun 27, 202447.5547.5547.3147.5146.9252,700
Jun 26, 202447.4747.5647.3647.5346.9441,200
Jun 25, 202447.7447.7447.3647.5146.9248,000
Jun 24, 2024 0.18 Dividend
Jun 24, 202447.5947.8747.5447.6747.0841,600
Jun 21, 202447.7047.7147.5047.6446.8838,600
Jun 20, 202447.6847.7547.5547.6646.90132,600
Jun 18, 202447.5847.7547.5147.5946.8364,700
Jun 17, 202447.1047.6046.9647.5246.7657,600
Jun 14, 202447.1547.1546.8847.1046.3546,400
Jun 13, 202447.4547.4547.0447.3046.5488,100
Jun 12, 202447.6947.6947.2847.3746.6164,500
Jun 11, 202447.0947.2346.8947.2346.4756,700
Jun 10, 202446.9547.1846.8547.1546.4062,200
Jun 7, 202447.0447.2946.9946.9946.2424,100
Jun 6, 202447.1447.2447.0047.1146.36717,500
Jun 5, 202446.8947.1446.7247.1346.38849,400
Jun 4, 202446.7946.8046.5546.7746.0262,300
Jun 3, 202447.1247.1246.5046.8446.0940,600
May 31, 202446.5147.0546.2847.0046.2547,600
May 30, 202446.4746.6146.3946.5145.7755,800
May 29, 202446.7346.7346.4346.5145.7792,400
May 28, 202447.1147.1146.7346.9346.18148,400
May 24, 202446.8747.1446.8747.0346.2861,000
May 23, 202447.4447.4446.6546.7646.0175,400
May 22, 202447.2947.3647.0447.1646.4067,800
May 21, 202447.2247.3947.2247.3646.6074,600
May 20, 202447.4347.5547.3447.3846.6255,200
May 17, 202447.3147.4347.2847.4346.6739,900
May 16, 202447.4547.5147.3247.3246.5685,800
May 15, 202447.1147.4047.0447.3446.5874,100
May 14, 202446.8446.9846.7046.9646.2152,500
May 13, 202446.8946.9546.7346.7646.01303,400
May 10, 202446.8946.9846.6946.7746.0257,800
May 9, 202446.3646.7746.3646.7546.0039,400
May 8, 202446.2346.4546.2146.4045.6666,200
May 7, 202446.3846.4846.3346.3645.6247,500
May 6, 202446.1146.3146.1146.3145.5773,100
May 3, 202446.0346.0345.6645.9045.1752,500
May 2, 202445.4945.5845.0745.4944.7635,200
May 1, 202445.2245.6845.1045.1044.3854,000
Apr 30, 202446.0646.0645.3345.3344.6067,600
Apr 29, 202446.1146.2145.9446.1745.4395,100
Apr 26, 202445.9746.0945.8045.9645.2286,500
Apr 25, 202445.4345.8145.2545.7144.98136,500
Apr 24, 202446.0746.0745.7946.0445.3064,200
Apr 23, 202445.7646.1145.7146.0145.27219,400
Apr 22, 202445.4645.8945.3245.6244.8990,700
Apr 19, 202445.3145.5045.1645.3344.60181,100
Apr 18, 202445.5845.7545.3045.3744.6451,500
Apr 17, 202445.8545.8945.3245.4044.6754,000
Apr 16, 202445.8345.8445.5445.6644.93119,100
Apr 15, 202446.5346.6745.7045.7745.0471,200
Apr 12, 202446.6746.7646.1046.2545.5149,600
Apr 11, 202446.9247.0246.5046.9146.1665,400
Apr 10, 202446.8146.9546.5546.7445.991,390,300
Apr 9, 202447.2347.3046.7847.1846.42485,500
Apr 8, 202447.2447.3047.1547.1546.4039,700
Apr 5, 202446.9047.3646.8947.2246.46102,200
Apr 4, 202447.6147.6646.7746.8346.0843,900
Apr 3, 202447.0847.3947.0847.3246.5661,500
Apr 2, 202447.1547.2546.9547.1746.4171,200

Related Tickers