Invesco RAFI Strategic US Small Company ETF (IUSS) Historical Stock Data
33.58 ↑0.00 (0.00%)
As of March 28, 2023, 2:54pm EST.
Historical Data
In the past 30 trading days, IUSS is down -0.15% a day on average. There have been 16 days where Invesco RAFI Strategic US Small Company ETF closed green and 14 days where IUSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 33.59 | 33.58 | ↓$0.01 (-0.03%) | 33.57 | 33.59 | 6.75K |
| 2023-03-29 | 33.59 | 33.57 | ↓$0.02 (-0.06%) | 33.56 | 33.59 | 3.78K |
| 2023-03-28 | 33.56 | 33.58 | ↑$0.02 (0.06%) | 33.54 | 33.58 | 16.40K |
| 2023-03-27 | 33.76 | 33.77 | ↑$0.01 (0.03%) | 33.75 | 33.78 | 9.88K |
| 2023-03-24 | 33.75 | 33.75 | ↓$0.00 (0.00%) | 33.75 | 33.77 | 12.68K |
| 2023-03-23 | 33.74 | 33.74 | ↑$0.00 (0.00%) | 33.74 | 33.76 | 18.99K |
| 2023-03-22 | 33.74 | 33.75 | ↑$0.01 (0.03%) | 33.74 | 33.76 | 6.85K |
| 2023-03-21 | 33.73 | 33.73 | ↑$0.00 (0.00%) | 33.73 | 33.76 | 12.29K |
| 2023-03-20 | 33.75 | 33.75 | ↑$0.00 (0.00%) | 33.73 | 33.78 | 14.05K |
| 2023-03-17 | 34.05 | 33.74 | ↓$0.31 (-0.90%) | 33.73 | 34.24 | 4.42K |
| 2023-03-16 | 33.76 | 34.53 | ↑$0.77 (2.28%) | 33.64 | 34.53 | 9.57K |
| 2023-03-15 | 33.70 | 33.99 | ↑$0.29 (0.86%) | 33.55 | 33.99 | 8.86K |
| 2023-03-14 | 34.86 | 34.61 | ↓$0.25 (-0.72%) | 34.32 | 35.01 | 7.76K |
| 2023-03-13 | 34.07 | 34.00 | ↓$0.07 (-0.21%) | 33.75 | 34.28 | 34.31K |
| 2023-03-10 | 35.45 | 34.57 | ↓$0.88 (-2.48%) | 34.31 | 35.49 | 1.25M |
| 2023-03-09 | 36.21 | 35.49 | ↓$0.72 (-1.99%) | 35.49 | 36.21 | 14.04K |
| 2023-03-08 | 36.38 | 36.31 | ↓$0.08 (-0.21%) | 36.04 | 36.38 | 29.87K |
| 2023-03-07 | 36.48 | 36.23 | ↓$0.25 (-0.69%) | 36.20 | 36.64 | 13.51K |
| 2023-03-06 | 37.22 | 36.55 | ↓$0.67 (-1.80%) | 36.50 | 37.29 | 7.12K |
| 2023-03-03 | 36.85 | 37.14 | ↑$0.29 (0.80%) | 36.84 | 37.22 | 42.69K |
| 2023-03-02 | 36.24 | 36.67 | ↑$0.43 (1.19%) | 36.17 | 36.74 | 6.82K |
| 2023-03-01 | 36.31 | 36.44 | ↑$0.13 (0.36%) | 36.31 | 36.53 | 10.18K |
| 2023-02-28 | 36.52 | 36.39 | ↓$0.13 (-0.37%) | 36.39 | 36.65 | 9.20K |
| 2023-02-27 | 36.58 | 36.36 | ↓$0.22 (-0.61%) | 36.27 | 36.58 | 11.23K |
| 2023-02-24 | 36.07 | 36.26 | ↑$0.19 (0.52%) | 35.86 | 36.30 | 31.80K |
| 2023-02-23 | 36.48 | 36.54 | ↑$0.06 (0.16%) | 36.25 | 36.60 | 5.11K |
| 2023-02-22 | 36.21 | 36.34 | ↑$0.13 (0.36%) | 36.21 | 36.55 | 31.83K |
| 2023-02-21 | 36.96 | 36.24 | ↓$0.72 (-1.95%) | 36.18 | 36.96 | 77.28K |
| 2023-02-17 | 37.24 | 37.31 | ↑$0.07 (0.19%) | 37.02 | 37.31 | 15.56K |
| 2023-02-16 | 37.02 | 37.30 | ↑$0.28 (0.76%) | 37.02 | 37.72 | 16.07K |
Create an account or log in to view more rows.
$IUSS Short again!! 😀 😀
$IUSS do u adivise to buy more monday
$IUSS we had no volume for days before the last big rip
$IUSS fuck all u greedy bulls
$IUSS wow you bulls are losers
$IUSS MAY RIP TOMORROW
$IUSS headed back to all time highs shortly
$IUSS we need one good push to moon this.
$IUSS just hold no panic
$IUSS who else excited??