Invesco S&P Spin-Off ETF (CSD)
NYSEARCA: CSD · Real-Time Price · USD
82.58
-0.52 (-0.62%)
Dec 30, 2024, 3:50 PM EST - Market closed
CSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 82.23 | 82.85 | 81.93 | 82.58 | 82.58 | -0.62% | 1,548 |
| Dec 27, 2024 | 83.50 | 83.78 | 82.59 | 83.10 | 83.10 | -1.13% | 2,266 |
| Dec 26, 2024 | 83.10 | 84.05 | 83.10 | 84.05 | 84.05 | 0.70% | 1,328 |
| Dec 24, 2024 | 82.91 | 83.46 | 82.91 | 83.46 | 83.46 | 0.66% | 1,224 |
| Dec 23, 2024 | 83.57 | 83.57 | 82.34 | 82.91 | 82.91 | -0.52% | 3,008 |
| Dec 20, 2024 | 81.58 | 83.57 | 81.58 | 83.35 | 83.21 | 1.99% | 2,825 |
| Dec 19, 2024 | 83.13 | 84.36 | 81.72 | 81.72 | 81.59 | -3.23% | 3,844 |
| Dec 18, 2024 | 85.25 | 85.32 | 82.31 | 84.45 | 84.31 | -0.84% | 142,431 |
| Dec 17, 2024 | 84.80 | 86.30 | 84.80 | 85.17 | 85.03 | -1.49% | 2,605 |
| Dec 16, 2024 | 86.52 | 87.58 | 86.34 | 86.46 | 86.32 | 0.21% | 2,166 |
| Dec 13, 2024 | 86.29 | 86.29 | 86.01 | 86.28 | 86.14 | -0.94% | 3,423 |
| Dec 12, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.95 | -0.72% | 488 |
| Dec 11, 2024 | 87.43 | 87.73 | 87.43 | 87.73 | 87.58 | 1.14% | 835 |
| Dec 10, 2024 | 87.24 | 88.66 | 86.74 | 86.74 | 86.59 | -0.51% | 6,116 |
| Dec 9, 2024 | 88.41 | 88.41 | 86.86 | 87.19 | 87.04 | -0.89% | 697 |
| Dec 6, 2024 | 88.00 | 88.00 | 87.59 | 87.97 | 87.83 | -0.09% | 1,246 |
| Dec 5, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 87.91 | -0.61% | 346 |
| Dec 4, 2024 | 88.38 | 88.60 | 88.38 | 88.59 | 88.44 | 0.24% | 1,354 |
| Dec 3, 2024 | 88.61 | 88.61 | 88.34 | 88.38 | 88.24 | -0.16% | 879 |
| Dec 2, 2024 | 89.99 | 90.00 | 88.53 | 88.53 | 88.38 | -0.43% | 2,603 |
| Nov 29, 2024 | 93.60 | 93.60 | 88.91 | 88.91 | 88.76 | 0.19% | 1,474 |
| Nov 27, 2024 | 90.53 | 91.82 | 88.51 | 88.74 | 88.59 | -1.58% | 2,494 |
| Nov 26, 2024 | 88.93 | 91.44 | 88.93 | 90.17 | 90.02 | 0.22% | 4,697 |
| Nov 25, 2024 | 88.57 | 91.51 | 88.50 | 89.97 | 89.82 | 0.82% | 6,181 |
| Nov 22, 2024 | 87.06 | 89.24 | 87.06 | 89.24 | 89.09 | 2.99% | 3,483 |
| Nov 21, 2024 | 87.89 | 87.89 | 85.02 | 86.65 | 86.51 | 3.09% | 2,487 |
| Nov 20, 2024 | 83.53 | 84.05 | 83.47 | 84.05 | 83.91 | 0.76% | 756 |
| Nov 19, 2024 | 81.96 | 83.42 | 81.96 | 83.42 | 83.28 | 0.81% | 3,479 |
| Nov 18, 2024 | 82.50 | 83.06 | 82.50 | 82.75 | 82.61 | -0.10% | 1,232 |
| Nov 15, 2024 | 83.18 | 83.18 | 82.83 | 82.83 | 82.69 | -0.77% | 1,744 |
| Nov 14, 2024 | 83.81 | 84.12 | 83.47 | 83.47 | 83.34 | -1.73% | 3,780 |
| Nov 13, 2024 | 85.95 | 85.95 | 84.85 | 84.94 | 84.80 | -0.27% | 2,515 |
| Nov 12, 2024 | 86.55 | 86.55 | 85.14 | 85.17 | 85.03 | -1.92% | 2,850 |
| Nov 11, 2024 | 87.05 | 87.15 | 86.81 | 86.84 | 86.70 | 0.32% | 8,677 |
| Nov 8, 2024 | 86.57 | 87.06 | 86.57 | 86.57 | 86.42 | 0.30% | 1,181 |
| Nov 7, 2024 | 86.15 | 86.59 | 85.99 | 86.31 | 86.17 | 0.72% | 3,195 |
| Nov 6, 2024 | 85.17 | 85.79 | 85.16 | 85.69 | 85.55 | 3.54% | 1,983 |
| Nov 5, 2024 | 80.94 | 82.76 | 80.94 | 82.76 | 82.62 | 2.45% | 1,983 |
| Nov 4, 2024 | 81.54 | 81.54 | 80.78 | 80.78 | 80.65 | -1.61% | 541 |
| Nov 1, 2024 | 83.37 | 83.37 | 82.10 | 82.10 | 81.97 | -0.70% | 1,182 |
| Oct 31, 2024 | 82.69 | 83.14 | 82.68 | 82.68 | 82.54 | -0.20% | 681 |
| Oct 30, 2024 | 82.29 | 83.10 | 82.29 | 82.84 | 82.70 | 0.41% | 3,677 |
| Oct 29, 2024 | 82.08 | 82.50 | 82.08 | 82.50 | 82.36 | 0.79% | 749 |
| Oct 28, 2024 | 81.62 | 81.91 | 81.62 | 81.85 | 81.72 | 0.95% | 536 |
| Oct 25, 2024 | 82.08 | 82.17 | 81.08 | 81.08 | 80.95 | -0.75% | 906 |
| Oct 24, 2024 | 81.55 | 81.71 | 81.39 | 81.69 | 81.55 | 0.33% | 1,104 |
| Oct 23, 2024 | 81.26 | 81.43 | 80.94 | 81.42 | 81.29 | -0.13% | 1,003 |
| Oct 22, 2024 | 82.00 | 82.00 | 81.50 | 81.53 | 81.39 | -1.32% | 981 |
| Oct 21, 2024 | 83.11 | 83.11 | 82.31 | 82.62 | 82.48 | -0.57% | 906 |
| Oct 18, 2024 | 83.24 | 83.24 | 82.98 | 83.09 | 82.95 | 0.11% | 933 |
| Oct 17, 2024 | 83.25 | 83.44 | 83.00 | 83.00 | 82.86 | -0.29% | 2,312 |
| Oct 16, 2024 | 82.09 | 83.31 | 82.09 | 83.24 | 83.10 | 1.65% | 5,727 |
| Oct 15, 2024 | 82.18 | 82.43 | 81.88 | 81.88 | 81.75 | -3.25% | 6,286 |
| Oct 14, 2024 | 81.96 | 84.63 | 81.96 | 84.63 | 84.49 | 3.81% | 13,256 |
| Oct 11, 2024 | 81.37 | 81.54 | 81.24 | 81.52 | 81.39 | 2.02% | 5,397 |
| Oct 10, 2024 | 80.05 | 80.05 | 79.63 | 79.91 | 79.78 | 0.09% | 3,866 |
| Oct 9, 2024 | 80.00 | 80.00 | 79.84 | 79.84 | 79.71 | -0.17% | 853 |
| Oct 8, 2024 | 79.95 | 80.10 | 79.95 | 79.97 | 79.84 | 0.44% | 614 |
| Oct 7, 2024 | 80.03 | 80.35 | 79.57 | 79.62 | 79.49 | -0.96% | 1,475 |
| Oct 4, 2024 | 80.08 | 80.40 | 79.88 | 80.40 | 80.26 | 1.39% | 2,573 |
| Oct 3, 2024 | 79.23 | 79.29 | 79.20 | 79.29 | 79.16 | -0.27% | 431 |
| Oct 2, 2024 | 79.65 | 79.65 | 79.36 | 79.51 | 79.38 | -0.04% | 651 |
| Oct 1, 2024 | 80.57 | 80.57 | 79.35 | 79.54 | 79.41 | -1.00% | 592 |
| Sep 30, 2024 | 80.09 | 80.35 | 79.61 | 80.35 | 80.21 | 0.59% | 657 |
| Sep 27, 2024 | 80.24 | 80.74 | 79.75 | 79.87 | 79.74 | 0.07% | 2,060 |
| Sep 26, 2024 | 79.94 | 79.94 | 79.63 | 79.82 | 79.69 | -0.65% | 848 |
| Sep 25, 2024 | 80.63 | 80.64 | 80.29 | 80.34 | 80.21 | -0.60% | 567 |
| Sep 24, 2024 | 80.49 | 80.89 | 80.48 | 80.83 | 80.70 | 0.57% | 1,078 |
| Sep 23, 2024 | 80.38 | 81.00 | 80.05 | 80.37 | 80.24 | 0.37% | 3,439 |
| Sep 20, 2024 | 79.77 | 80.19 | 79.55 | 80.07 | 79.94 | 0.91% | 1,751 |
| Sep 19, 2024 | 78.98 | 79.39 | 78.98 | 79.35 | 79.22 | 2.11% | 1,502 |
| Sep 18, 2024 | 77.65 | 78.29 | 77.61 | 77.71 | 77.58 | 0.02% | 1,003 |
| Sep 17, 2024 | 77.77 | 78.25 | 77.52 | 77.69 | 77.56 | 0.91% | 1,177 |
| Sep 16, 2024 | 76.70 | 76.99 | 76.65 | 76.99 | 76.86 | 1.11% | 878 |
| Sep 13, 2024 | 76.04 | 76.40 | 75.93 | 76.14 | 76.02 | 2.04% | 2,982 |
| Sep 12, 2024 | 74.37 | 74.62 | 74.37 | 74.62 | 74.50 | 0.82% | 366 |
| Sep 11, 2024 | 73.04 | 74.02 | 72.17 | 74.02 | 73.89 | 1.05% | 709 |
| Sep 10, 2024 | 72.96 | 73.25 | 72.79 | 73.25 | 73.13 | 0.16% | 680 |
| Sep 9, 2024 | 72.99 | 73.13 | 72.99 | 73.13 | 73.01 | 0.23% | 364 |
| Sep 6, 2024 | 72.89 | 73.03 | 72.89 | 72.97 | 72.84 | -1.39% | 1,018 |
| Sep 5, 2024 | 74.55 | 74.55 | 73.99 | 73.99 | 73.87 | -0.73% | 937 |
| Sep 4, 2024 | 74.71 | 74.71 | 74.33 | 74.53 | 74.41 | 1.39% | 583 |
| Sep 3, 2024 | 74.38 | 74.38 | 73.51 | 73.51 | 73.39 | -3.82% | 590 |
| Aug 30, 2024 | 75.86 | 76.43 | 75.86 | 76.43 | 76.30 | 1.24% | 253 |
| Aug 29, 2024 | 75.84 | 75.84 | 75.49 | 75.49 | 75.37 | 0.90% | 224 |
| Aug 28, 2024 | 74.94 | 74.94 | 74.82 | 74.82 | 74.69 | -0.16% | 468 |
| Aug 27, 2024 | 74.82 | 74.94 | 74.82 | 74.93 | 74.81 | -0.22% | 534 |
| Aug 26, 2024 | 75.32 | 75.32 | 75.10 | 75.10 | 74.97 | -0.44% | 416 |
| Aug 23, 2024 | 74.41 | 75.43 | 74.41 | 75.43 | 75.31 | 2.69% | 997 |
| Aug 22, 2024 | 73.80 | 73.85 | 73.45 | 73.45 | 73.33 | -0.48% | 613 |
| Aug 21, 2024 | 73.48 | 73.81 | 73.48 | 73.81 | 73.69 | 1.00% | 710 |
| Aug 20, 2024 | 73.68 | 73.68 | 73.00 | 73.08 | 72.96 | -0.95% | 927 |
| Aug 19, 2024 | 73.28 | 73.79 | 73.28 | 73.78 | 73.66 | 0.89% | 777 |
| Aug 16, 2024 | 73.09 | 73.13 | 73.09 | 73.13 | 73.01 | -0.17% | 370 |
| Aug 15, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.14 | 1.98% | 421 |
| Aug 14, 2024 | 71.79 | 71.84 | 71.79 | 71.84 | 71.72 | 0.62% | 119 |
| Aug 13, 2024 | 70.50 | 71.48 | 70.50 | 71.40 | 71.28 | 2.00% | 434 |
| Aug 12, 2024 | 71.68 | 71.68 | 70.00 | 70.00 | 69.88 | -2.22% | 383 |
| Aug 9, 2024 | 71.14 | 71.63 | 71.14 | 71.59 | 71.47 | 0.73% | 478 |
| Aug 8, 2024 | 69.72 | 71.12 | 69.62 | 71.07 | 70.95 | 3.01% | 1,019 |