Skip to main content
IUS logo

Invesco RAFI Strategic US ETF

IUSNASDAQInvescoEquity

$70.50Today:- (-)1Y +28.82%

As of Oct 15, 2026 close

Assets (AUM)
$970.18M
Expense ratio
0.19%
Dividend yield
1.22%
Holdings
536
52-week range
$54.49$70.65
Volume (live)
-
Avg. volume (3M)
49.24K

IUS ETF Historical Prices: Invesco RAFI Strategic US ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

IUS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

IUS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IUS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202670.1970.5370.1470.5070.5058.76K
Oct 14, 202670.0170.0369.6069.9369.9343.98K
Oct 13, 202669.9870.1369.8570.0570.0545.77K
Oct 12, 202669.6769.7869.6669.7569.7560.94K
Oct 9, 202669.3669.5169.2469.4469.4432.57K
Oct 8, 202668.9169.3168.8269.2869.2834.08K
Oct 7, 202669.0069.0068.7068.8668.8650.34K
Oct 6, 202668.9669.1868.9069.0769.0733.66K
Oct 5, 202668.3068.8668.1668.7168.7178.85K
Oct 2, 202668.3468.4068.0668.3068.3065.18K
Oct 1, 202667.8968.1167.6367.9767.97164.46K
Sep 30, 202668.1368.3467.7667.8167.8153.05K
Sep 29, 202668.1668.1667.8468.0568.0544.41K
Sep 28, 202668.3968.5668.1568.2568.2526.88K
Sep 25, 202668.5168.8068.2968.7368.7348.04K
Sep 24, 202668.5268.6768.3668.4968.4925.90K
Sep 23, 202668.8668.9268.5368.5668.5641.60K
Sep 22, 202669.3869.4868.8868.9168.9171.72K
Sep 21, 202668.6869.2668.6869.0869.0846.87K
Sep 18, 202669.2369.2368.7568.8668.6334.92K
Sep 17, 202669.4569.4569.1569.2869.0569.79K
Sep 16, 202669.4269.5468.5768.9168.6881.63K
Sep 15, 202669.6269.6369.3769.4769.2426.61K
Sep 14, 202669.4869.8869.4869.7369.5047.71K
Sep 11, 202669.3669.5669.3569.4869.2521.48K
Sep 10, 202668.9769.0668.8368.8668.6328.65K
Sep 9, 202669.3569.3569.0169.0368.8047.06K
Sep 8, 202669.8069.8769.4469.4469.2131.75K
Sep 4, 202670.2170.2870.1170.1469.9132.53K
Sep 3, 202670.3570.6470.2570.6070.3727.96K
Sep 2, 202669.6870.1669.6870.0569.8234.19K
Sep 1, 202669.7069.7669.4869.5869.3538.44K
Aug 31, 202670.0370.0369.6969.7769.5483.13K
Aug 28, 202670.0070.2769.9570.0369.8027.49K
Aug 27, 202669.7970.0269.7469.8769.6436.91K
Aug 26, 202669.8670.1069.8069.9769.7424.00K
Aug 25, 202669.9969.9969.7369.9269.6872.30K
Aug 24, 202669.8070.0069.8069.9569.7254.49K
Aug 21, 202669.5269.9869.5069.8169.5845.26K
Aug 20, 202669.7769.8069.3469.3669.1335.00K
Aug 19, 202669.6470.2669.6469.8969.6649.07K
Aug 18, 202669.4569.6169.3669.3969.1644.41K
Aug 17, 202669.7769.7869.3769.3969.1686.04K
Aug 14, 202670.0070.1769.9170.0169.7852.60K
Aug 13, 202669.7670.0169.6770.0169.7845.98K
Aug 12, 202669.7969.7969.3369.5669.3370.26K
Aug 11, 202669.8869.9769.6669.7069.4786.16K
Aug 10, 202669.4769.8569.4769.8069.5743.08K
Aug 7, 202669.2769.5269.1369.5169.2860.38K
Aug 6, 202669.4169.4168.9869.1468.9139.61K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco RAFI Strategic US ETF Historical Prices

What is OHLC data for IUS?

OHLC stands for Open, High, Low, Close - the four key price points for IUS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for IUS?

The adjusted close price for IUS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does IUS price history go?

IUS historical price data is available from the ETF's inception on Sep 11, 2018. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for IUS data?

IUS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for IUS?

Trading volume for IUS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.