Invesco S&P Spin-Off ETF (CSD)
NYSEARCA: CSD · Real-Time Price · USD
74.40
-0.27 (-0.36%)
Mar 31, 2025, 1:09 PM EDT - Market open
CSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 73.52 | 74.15 | 73.17 | 74.15 | - | -0.70% | 654 |
| 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 |
| Mar 19, 2025 | 77.80 | 78.91 | 77.80 | 78.49 | 78.49 | 2.06% | 3,107 |
| Mar 18, 2025 | 77.05 | 77.05 | 76.51 | 76.90 | 76.90 | -0.98% | 2,733 |
| Mar 17, 2025 | 76.89 | 77.91 | 76.89 | 77.66 | 77.66 | 1.76% | 2,146 |
| Mar 14, 2025 | 75.17 | 76.32 | 75.17 | 76.32 | 76.32 | 2.78% | 1,160 |
| Mar 13, 2025 | 74.07 | 74.40 | 73.95 | 74.25 | 74.25 | -1.44% | 3,464 |
| Mar 12, 2025 | 76.21 | 76.21 | 75.34 | 75.34 | 75.34 | 0.38% | 2,438 |
| Mar 11, 2025 | 75.40 | 75.77 | 74.69 | 75.05 | 75.05 | -0.13% | 1,807 |
| Mar 10, 2025 | 75.46 | 75.87 | 74.44 | 75.15 | 75.15 | -1.92% | 3,475 |
| Mar 7, 2025 | 75.72 | 76.82 | 74.70 | 76.62 | 76.62 | 0.58% | 6,308 |
| Mar 6, 2025 | 76.80 | 77.03 | 76.00 | 76.18 | 76.18 | -2.62% | 2,882 |
| Mar 5, 2025 | 77.39 | 78.25 | 77.39 | 78.23 | 78.23 | 0.92% | 1,014 |
| Mar 4, 2025 | 77.75 | 77.75 | 76.42 | 77.51 | 77.51 | -1.45% | 1,562 |
| Mar 3, 2025 | 80.73 | 80.91 | 78.47 | 78.65 | 78.65 | -3.28% | 3,678 |
| Feb 28, 2025 | 80.35 | 81.32 | 80.17 | 81.32 | 81.32 | 0.47% | 144,142 |
| Feb 27, 2025 | 83.08 | 83.08 | 80.94 | 80.94 | 80.94 | -2.28% | 1,234 |
| Feb 26, 2025 | 82.92 | 83.73 | 82.83 | 82.83 | 82.83 | 0.70% | 1,444 |
| Feb 25, 2025 | 81.52 | 82.51 | 81.44 | 82.25 | 82.25 | 0.72% | 2,526 |
| Feb 24, 2025 | 82.56 | 82.56 | 81.47 | 81.67 | 81.67 | -1.03% | 2,562 |
| Feb 21, 2025 | 83.70 | 83.70 | 82.18 | 82.51 | 82.51 | -3.40% | 3,412 |
| Feb 20, 2025 | 86.39 | 86.39 | 84.97 | 85.41 | 85.41 | -1.88% | 3,976 |
| Feb 19, 2025 | 87.15 | 87.24 | 86.97 | 87.05 | 87.05 | -1.03% | 1,557 |
| Feb 18, 2025 | 87.43 | 88.04 | 87.02 | 87.95 | 87.95 | 1.17% | 7,933 |
| Feb 14, 2025 | 86.91 | 86.93 | 86.67 | 86.93 | 86.93 | 0.21% | 6,728 |
| Feb 13, 2025 | 86.82 | 86.82 | 86.30 | 86.75 | 86.75 | 0.86% | 2,008 |
| Feb 12, 2025 | 85.38 | 86.46 | 85.38 | 86.01 | 86.01 | -0.99% | 7,430 |
| Feb 11, 2025 | 87.40 | 87.40 | 86.74 | 86.87 | 86.87 | -1.19% | 3,463 |
| Feb 10, 2025 | 87.48 | 87.91 | 87.48 | 87.91 | 87.91 | 0.71% | 978 |
| Feb 7, 2025 | 88.85 | 88.85 | 87.29 | 87.29 | 87.29 | -1.03% | 9,085 |
| Feb 6, 2025 | 88.14 | 88.43 | 87.78 | 88.20 | 88.20 | 0.07% | 1,654 |
| Feb 5, 2025 | 88.06 | 88.15 | 87.35 | 88.14 | 88.14 | 0.62% | 3,873 |
| Feb 4, 2025 | 90.73 | 90.73 | 86.64 | 87.60 | 87.60 | -3.09% | 4,447 |
| Feb 3, 2025 | 86.23 | 90.39 | 86.00 | 90.39 | 90.39 | 2.17% | 31,547 |
| Jan 31, 2025 | 89.78 | 89.78 | 88.28 | 88.47 | 88.47 | -1.34% | 1,947 |
| Jan 30, 2025 | 89.09 | 90.00 | 88.99 | 89.67 | 89.67 | 2.22% | 2,358 |
| Jan 29, 2025 | 88.30 | 88.30 | 87.52 | 87.73 | 87.73 | -0.34% | 2,982 |
| Jan 28, 2025 | 87.65 | 88.03 | 87.51 | 88.03 | 88.03 | 1.18% | 2,811 |
| Jan 27, 2025 | 88.14 | 88.14 | 86.86 | 87.00 | 87.00 | -5.06% | 4,217 |
| Jan 24, 2025 | 92.13 | 92.13 | 91.39 | 91.64 | 91.64 | -0.16% | 3,599 |
| Jan 23, 2025 | 91.40 | 92.22 | 91.40 | 91.78 | 91.78 | 0.40% | 2,754 |
| Jan 22, 2025 | 91.60 | 91.79 | 91.42 | 91.42 | 91.42 | 0.11% | 2,150 |
| Jan 21, 2025 | 90.19 | 91.31 | 90.19 | 91.31 | 91.31 | 2.16% | 3,247 |
| Jan 17, 2025 | 89.50 | 89.96 | 89.37 | 89.38 | 89.38 | 0.28% | 2,514 |