Invesco S&P Spin-Off ETF (CSD)
NYSEARCA: CSD · Real-Time Price · USD
91.81
-0.93 (-1.00%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 92.18 | 92.19 | 91.82 | 91.82 | 91.82 | -1.00% | 596 |
| Sep 11, 2025 | 92.28 | 92.75 | 92.22 | 92.75 | 92.75 | 2.51% | 3,080 |
| Sep 10, 2025 | 91.35 | 91.35 | 90.34 | 90.48 | 90.48 | 0.57% | 1,904 |
| Sep 9, 2025 | 92.54 | 92.54 | 89.60 | 89.97 | 89.97 | -0.30% | 3,933 |
| Sep 8, 2025 | 89.81 | 90.24 | 89.81 | 90.24 | 90.24 | 0.70% | 1,331 |
| Sep 5, 2025 | 89.43 | 90.09 | 89.43 | 89.61 | 89.61 | 0.90% | 1,696 |
| Sep 4, 2025 | 87.27 | 88.81 | 87.27 | 88.81 | 88.81 | 2.24% | 1,171 |
| Sep 3, 2025 | 87.27 | 87.27 | 86.86 | 86.86 | 86.86 | 0.05% | 592 |
| Sep 2, 2025 | 86.34 | 86.82 | 86.34 | 86.82 | 86.82 | -1.58% | 1,549 |
| Aug 29, 2025 | 87.94 | 88.21 | 87.93 | 88.21 | 88.21 | -0.68% | 1,463 |
| Aug 28, 2025 | 90.06 | 90.06 | 88.23 | 88.81 | 88.81 | -3.52% | 2,892 |
| Aug 27, 2025 | 88.60 | 92.05 | 88.60 | 92.05 | 92.05 | 3.82% | 1,591 |
| Aug 26, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 0.72% | 210 |
| Aug 25, 2025 | 88.73 | 88.76 | 88.03 | 88.03 | 88.03 | -0.63% | 500 |
| Aug 22, 2025 | 88.64 | 88.68 | 88.59 | 88.59 | 88.59 | 2.81% | 956 |
| Aug 21, 2025 | 86.44 | 86.47 | 86.17 | 86.17 | 86.17 | -0.05% | 899 |
| Aug 20, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | -0.61% | 42 |
| Aug 19, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -0.01% | 290 |
| Aug 18, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 0.17% | 181 |
| Aug 15, 2025 | 86.94 | 86.94 | 86.61 | 86.61 | 86.61 | -1.08% | 385 |
| Aug 14, 2025 | 88.23 | 88.23 | 87.35 | 87.56 | 87.56 | -1.56% | 1,362 |
| Aug 13, 2025 | 89.02 | 89.02 | 88.65 | 88.94 | 88.94 | 1.51% | 1,471 |
| Aug 12, 2025 | 86.54 | 87.62 | 86.54 | 87.62 | 87.62 | 2.53% | 878 |
| Aug 11, 2025 | 86.47 | 86.47 | 85.45 | 85.45 | 85.45 | -0.75% | 590 |
| Aug 8, 2025 | 86.06 | 86.10 | 85.87 | 86.10 | 86.10 | 0.67% | 821 |
| Aug 7, 2025 | 85.57 | 86.17 | 85.35 | 85.53 | 85.53 | 0.19% | 25,227 |
| Aug 6, 2025 | 84.82 | 85.37 | 84.82 | 85.37 | 85.37 | -0.15% | 349 |
| Aug 5, 2025 | 85.94 | 85.94 | 85.50 | 85.50 | 85.50 | -0.49% | 917 |
| Aug 4, 2025 | 86.61 | 86.97 | 85.75 | 85.92 | 85.92 | -0.04% | 3,092 |
| Aug 1, 2025 | 85.03 | 91.73 | 84.12 | 85.96 | 85.96 | -0.47% | 31,715 |
| Jul 31, 2025 | 87.29 | 87.29 | 86.36 | 86.36 | 86.36 | -0.20% | 1,919 |
| Jul 30, 2025 | 86.79 | 88.76 | 86.12 | 86.53 | 86.53 | -0.88% | 4,283 |
| Jul 29, 2025 | 88.16 | 88.16 | 87.30 | 87.30 | 87.30 | -0.44% | 1,333 |
| Jul 28, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | -0.14% | 207 |
| 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 |