Invesco S&P Spin-Off ETF (CSD)
NYSEARCA: CSD · Real-Time Price · USD
87.81
+1.30 (1.50%)
At close: Jul 25, 2025, 4:00 PM
87.81
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
CSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 86.80 | 87.82 | 86.80 | 87.81 | 87.81 | 1.50% | 12,437 |
| Jul 24, 2025 | 86.88 | 86.88 | 86.33 | 86.51 | 86.51 | -0.53% | 35,131 |
| Jul 23, 2025 | 86.11 | 86.97 | 86.11 | 86.97 | 86.97 | 2.32% | 757 |
| Jul 22, 2025 | 84.46 | 85.00 | 84.46 | 85.00 | 85.00 | 0.73% | 462 |
| Jul 21, 2025 | 85.38 | 85.38 | 84.34 | 84.38 | 84.38 | -0.90% | 964 |
| Jul 18, 2025 | 85.10 | 85.16 | 84.78 | 85.15 | 85.15 | 0.33% | 1,511 |
| Jul 17, 2025 | 84.45 | 84.86 | 84.45 | 84.86 | 84.86 | 1.35% | 419 |
| Jul 16, 2025 | 83.83 | 83.83 | 82.99 | 83.73 | 83.73 | -0.03% | 1,298 |
| Jul 15, 2025 | 84.69 | 84.69 | 83.75 | 83.75 | 83.75 | -1.29% | 1,345 |
| Jul 14, 2025 | 84.46 | 84.84 | 84.46 | 84.84 | 84.84 | 0.18% | 1,152 |
| Jul 11, 2025 | 85.04 | 85.20 | 84.69 | 84.69 | 84.69 | -0.95% | 558 |
| Jul 10, 2025 | 85.85 | 85.85 | 85.51 | 85.51 | 85.51 | 0.66% | 389 |
| Jul 9, 2025 | 84.35 | 84.95 | 84.35 | 84.95 | 84.95 | 0.55% | 383 |
| Jul 8, 2025 | 84.50 | 84.72 | 84.48 | 84.48 | 84.48 | 0.23% | 8,626 |
| Jul 7, 2025 | 84.53 | 84.99 | 84.18 | 84.28 | 84.28 | -1.21% | 2,093 |
| Jul 3, 2025 | 85.05 | 85.34 | 85.04 | 85.31 | 85.31 | 0.85% | 1,029 |
| Jul 2, 2025 | 84.06 | 84.59 | 84.06 | 84.59 | 84.59 | 0.77% | 987 |
| Jul 1, 2025 | 83.51 | 84.19 | 83.51 | 83.95 | 83.95 | 0.06% | 1,275 |
| Jun 30, 2025 | 84.24 | 84.24 | 83.78 | 83.90 | 83.90 | -0.09% | 3,711 |
| Jun 27, 2025 | 83.88 | 84.60 | 83.88 | 83.97 | 83.97 | 0.24% | 922 |
| Jun 26, 2025 | 83.74 | 83.78 | 83.69 | 83.78 | 83.78 | 1.30% | 533 |
| Jun 25, 2025 | 82.76 | 82.83 | 82.70 | 82.70 | 82.70 | -0.53% | 1,447 |
| Jun 24, 2025 | 82.50 | 83.14 | 82.50 | 83.14 | 83.14 | 1.38% | 358 |
| Jun 23, 2025 | 80.76 | 82.01 | 80.76 | 82.01 | 82.01 | 1.56% | 437 |
| Jun 20, 2025 | 81.38 | 81.38 | 80.51 | 80.75 | 80.75 | 0.10% | 1,160 |
| Jun 18, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.45% | 164 |
| Jun 17, 2025 | 81.15 | 81.15 | 80.31 | 80.31 | 80.31 | -1.15% | 438 |
| Jun 16, 2025 | 81.68 | 81.68 | 81.19 | 81.24 | 81.24 | 1.50% | 941 |
| Jun 13, 2025 | 80.50 | 80.51 | 79.93 | 80.05 | 80.05 | -1.74% | 1,124 |
| Jun 12, 2025 | 80.80 | 81.47 | 80.80 | 81.47 | 81.47 | 0.19% | 525 |
| Jun 11, 2025 | 81.59 | 81.59 | 81.22 | 81.31 | 81.31 | -0.49% | 845 |
| Jun 10, 2025 | 81.74 | 81.75 | 81.65 | 81.71 | 81.71 | -0.38% | 603 |
| Jun 9, 2025 | 81.63 | 82.41 | 81.63 | 82.02 | 82.02 | 0.56% | 1,762 |
| Jun 6, 2025 | 81.50 | 81.56 | 81.21 | 81.56 | 81.56 | 1.15% | 2,142 |
| Jun 5, 2025 | 81.21 | 81.21 | 80.42 | 80.63 | 80.63 | -0.29% | 4,731 |
| Jun 4, 2025 | 81.33 | 81.33 | 80.87 | 80.87 | 80.87 | -0.37% | 1,072 |
| Jun 3, 2025 | 80.90 | 81.17 | 80.90 | 81.17 | 81.17 | 1.71% | 1,457 |
| Jun 2, 2025 | 79.44 | 79.80 | 79.44 | 79.80 | 79.80 | -0.18% | 1,707 |
| 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 |