Invesco S&P Spin-Off ETF (CSD)
NYSEARCA: CSD · Real-Time Price · USD
79.94
-0.07 (-0.08%)
May 30, 2025, 4:00 PM - Market closed
CSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 79.68 | 80.01 | 79.31 | 79.94 | 79.94 | -0.08% | 1,573 |
| May 29, 2025 | 80.89 | 80.89 | 79.55 | 80.01 | 80.01 | -0.11% | 3,186 |
| May 28, 2025 | 80.15 | 80.35 | 80.09 | 80.10 | 80.10 | -0.75% | 1,782 |
| May 27, 2025 | 80.22 | 80.70 | 80.17 | 80.70 | 80.70 | 2.35% | 1,005 |
| May 23, 2025 | 78.27 | 78.93 | 78.27 | 78.85 | 78.85 | -0.39% | 1,143 |
| May 22, 2025 | 78.75 | 79.42 | 78.75 | 79.16 | 79.16 | 0.31% | 2,484 |
| May 21, 2025 | 80.30 | 80.30 | 78.81 | 78.91 | 78.91 | -2.59% | 1,677 |
| May 20, 2025 | 80.79 | 81.01 | 80.74 | 81.01 | 81.01 | -0.52% | 1,323 |
| May 19, 2025 | 80.27 | 81.43 | 80.27 | 81.43 | 81.43 | - | 1,851 |
| May 16, 2025 | 80.89 | 81.43 | 80.89 | 81.43 | 81.43 | 0.59% | 2,437 |
| May 15, 2025 | 80.23 | 81.03 | 80.21 | 80.95 | 80.95 | 0.40% | 1,744 |
| May 14, 2025 | 80.70 | 80.71 | 80.63 | 80.63 | 80.63 | -0.25% | 830 |
| May 13, 2025 | 80.29 | 81.24 | 80.26 | 80.84 | 80.84 | 1.25% | 1,675 |
| May 12, 2025 | 80.53 | 80.53 | 79.54 | 79.84 | 79.84 | 4.12% | 3,303 |
| May 9, 2025 | 76.58 | 76.84 | 76.49 | 76.68 | 76.68 | 0.13% | 1,047 |
| May 8, 2025 | 76.74 | 77.01 | 76.58 | 76.58 | 76.58 | 2.08% | 1,532 |
| May 7, 2025 | 75.43 | 75.43 | 72.89 | 75.02 | 75.02 | -0.52% | 5,724 |
| May 6, 2025 | 75.31 | 75.81 | 75.13 | 75.41 | 75.41 | -0.13% | 1,237 |
| May 5, 2025 | 74.93 | 75.92 | 74.93 | 75.52 | 75.52 | -0.33% | 5,695 |
| May 2, 2025 | 74.82 | 75.94 | 74.82 | 75.76 | 75.76 | 3.03% | 1,031 |
| May 1, 2025 | 73.76 | 74.07 | 73.54 | 73.54 | 73.54 | 0.07% | 694 |
| Apr 30, 2025 | 72.21 | 73.49 | 72.21 | 73.49 | 73.49 | 0.27% | 1,386 |
| Apr 29, 2025 | 72.74 | 73.29 | 72.72 | 73.29 | 73.29 | 0.74% | 1,000 |
| Apr 28, 2025 | 72.80 | 72.95 | 72.12 | 72.75 | 72.75 | 0.27% | 1,073 |
| Apr 25, 2025 | 72.51 | 72.56 | 72.51 | 72.56 | 72.56 | 0.28% | 382 |
| Apr 24, 2025 | 71.13 | 72.36 | 71.13 | 72.36 | 72.36 | 3.69% | 1,111 |
| Apr 23, 2025 | 70.50 | 71.55 | 69.78 | 69.78 | 69.78 | 2.69% | 859 |
| Apr 22, 2025 | 66.90 | 68.16 | 66.90 | 67.95 | 67.95 | 2.94% | 1,340 |
| Apr 21, 2025 | 66.00 | 66.01 | 65.45 | 66.01 | 66.01 | -3.58% | 1,220 |
| Apr 17, 2025 | 68.39 | 68.84 | 68.39 | 68.46 | 68.46 | 0.63% | 1,694 |
| Apr 16, 2025 | 68.23 | 68.30 | 67.48 | 68.03 | 68.03 | -1.41% | 3,919 |
| Apr 15, 2025 | 68.89 | 69.06 | 68.84 | 69.01 | 69.01 | -0.16% | 3,542 |
| Apr 14, 2025 | 70.17 | 70.17 | 68.65 | 69.12 | 69.12 | 0.96% | 4,116 |
| Apr 11, 2025 | 66.69 | 68.46 | 66.69 | 68.46 | 68.46 | 1.57% | 563 |
| Apr 10, 2025 | 68.93 | 70.17 | 67.24 | 67.40 | 67.40 | -5.28% | 1,767 |
| Apr 9, 2025 | 63.51 | 71.54 | 63.51 | 71.16 | 71.16 | 11.00% | 16,060 |
| Apr 8, 2025 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | -2.33% | 552 |
| Apr 7, 2025 | 63.06 | 67.87 | 63.06 | 65.64 | 65.64 | -0.03% | 3,730 |
| Apr 4, 2025 | 67.73 | 67.73 | 65.01 | 65.66 | 65.66 | -7.39% | 3,710 |
| Apr 3, 2025 | 73.42 | 73.42 | 70.88 | 70.89 | 70.89 | -8.31% | 2,934 |
| Apr 2, 2025 | 74.74 | 77.44 | 74.74 | 77.31 | 77.31 | 2.38% | 11,402 |
| Apr 1, 2025 | 75.13 | 75.52 | 74.99 | 75.52 | 75.52 | 0.66% | 11,119 |
| Mar 31, 2025 | 73.52 | 75.15 | 73.17 | 75.02 | 75.02 | 0.47% | 2,219 |
| Mar 28, 2025 | 75.64 | 75.64 | 74.56 | 74.67 | 74.67 | -1.96% | 2,219 |
| Mar 27, 2025 | 76.11 | 76.50 | 76.08 | 76.17 | 76.17 | -0.91% | 1,759 |
| Mar 26, 2025 | 77.61 | 77.61 | 76.69 | 76.87 | 76.87 | -1.65% | 773 |
| Mar 25, 2025 | 78.28 | 78.60 | 78.02 | 78.16 | 78.16 | -0.72% | 1,921 |
| Mar 24, 2025 | 78.33 | 78.76 | 78.24 | 78.73 | 78.73 | 2.12% | 1,306 |
| Mar 21, 2025 | 76.74 | 77.13 | 76.39 | 77.10 | 77.10 | -0.83% | 1,294 |
| Mar 20, 2025 | 78.69 | 78.69 | 77.74 | 77.74 | 77.74 | -0.95% | 1,414 |