Invesco S&P Spin-Off ETF (CSD)
NYSEARCA: CSD · Real-Time Price · USD
86.15
+2.10 (2.50%)
Nov 21, 2024, 11:21 AM EST - Market open
CSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 83.53 | 84.05 | 83.47 | 84.05 | 84.05 | 0.76% | 756 |
| Nov 19, 2024 | 81.96 | 83.42 | 81.96 | 83.42 | 83.42 | 0.81% | 3,479 |
| Nov 18, 2024 | 82.50 | 83.06 | 82.50 | 82.75 | 82.75 | -0.10% | 1,232 |
| Nov 15, 2024 | 83.18 | 83.18 | 82.83 | 82.83 | 82.83 | -0.77% | 1,744 |
| Nov 14, 2024 | 83.81 | 84.12 | 83.47 | 83.47 | 83.47 | -1.73% | 3,780 |
| Nov 13, 2024 | 85.95 | 85.95 | 84.85 | 84.94 | 84.94 | -0.27% | 2,515 |
| Nov 12, 2024 | 86.55 | 86.55 | 85.14 | 85.17 | 85.17 | -1.92% | 2,850 |
| Nov 11, 2024 | 87.05 | 87.15 | 86.81 | 86.84 | 86.84 | 0.32% | 8,677 |
| Nov 8, 2024 | 86.57 | 87.06 | 86.57 | 86.57 | 86.57 | 0.30% | 1,181 |
| Nov 7, 2024 | 86.15 | 86.59 | 85.99 | 86.31 | 86.31 | 0.72% | 3,195 |
| Nov 6, 2024 | 85.17 | 85.79 | 85.16 | 85.69 | 85.69 | 3.54% | 1,983 |
| Nov 5, 2024 | 80.94 | 82.76 | 80.94 | 82.76 | 82.76 | 2.45% | 1,983 |
| Nov 4, 2024 | 81.54 | 81.54 | 80.78 | 80.78 | 80.78 | -1.61% | 541 |
| Nov 1, 2024 | 83.37 | 83.37 | 82.10 | 82.10 | 82.10 | -0.70% | 1,182 |
| Oct 31, 2024 | 82.69 | 83.14 | 82.68 | 82.68 | 82.68 | -0.20% | 681 |
| Oct 30, 2024 | 82.29 | 83.10 | 82.29 | 82.84 | 82.84 | 0.41% | 3,677 |
| Oct 29, 2024 | 82.08 | 82.50 | 82.08 | 82.50 | 82.50 | 0.79% | 749 |
| Oct 28, 2024 | 81.62 | 81.91 | 81.62 | 81.85 | 81.85 | 0.95% | 536 |
| Oct 25, 2024 | 82.08 | 82.17 | 81.08 | 81.08 | 81.08 | -0.75% | 906 |
| Oct 24, 2024 | 81.55 | 81.71 | 81.39 | 81.69 | 81.69 | 0.33% | 1,104 |
| Oct 23, 2024 | 81.26 | 81.43 | 80.94 | 81.42 | 81.42 | -0.13% | 1,003 |
| Oct 22, 2024 | 82.00 | 82.00 | 81.50 | 81.53 | 81.53 | -1.32% | 981 |
| Oct 21, 2024 | 83.11 | 83.11 | 82.31 | 82.62 | 82.62 | -0.57% | 906 |
| Oct 18, 2024 | 83.24 | 83.24 | 82.98 | 83.09 | 83.09 | 0.11% | 933 |
| Oct 17, 2024 | 83.25 | 83.44 | 83.00 | 83.00 | 83.00 | -0.29% | 2,312 |
| Oct 16, 2024 | 82.09 | 83.31 | 82.09 | 83.24 | 83.24 | 1.65% | 5,727 |
| Oct 15, 2024 | 82.18 | 82.43 | 81.88 | 81.88 | 81.88 | -3.25% | 6,286 |
| Oct 14, 2024 | 81.96 | 84.63 | 81.96 | 84.63 | 84.63 | 3.81% | 13,256 |
| Oct 11, 2024 | 81.37 | 81.54 | 81.24 | 81.52 | 81.52 | 2.02% | 5,397 |
| Oct 10, 2024 | 80.05 | 80.05 | 79.63 | 79.91 | 79.91 | 0.09% | 3,866 |
| Oct 9, 2024 | 80.00 | 80.00 | 79.84 | 79.84 | 79.84 | -0.17% | 853 |
| Oct 8, 2024 | 79.95 | 80.10 | 79.95 | 79.97 | 79.97 | 0.44% | 614 |
| Oct 7, 2024 | 80.03 | 80.35 | 79.57 | 79.62 | 79.62 | -0.96% | 1,475 |
| Oct 4, 2024 | 80.08 | 80.40 | 79.88 | 80.40 | 80.40 | 1.39% | 2,573 |
| Oct 3, 2024 | 79.23 | 79.29 | 79.20 | 79.29 | 79.29 | -0.27% | 431 |
| Oct 2, 2024 | 79.65 | 79.65 | 79.36 | 79.51 | 79.51 | -0.04% | 651 |
| Oct 1, 2024 | 80.57 | 80.57 | 79.35 | 79.54 | 79.54 | -1.00% | 592 |
| Sep 30, 2024 | 80.09 | 80.35 | 79.61 | 80.35 | 80.35 | 0.59% | 657 |
| Sep 27, 2024 | 80.24 | 80.74 | 79.75 | 79.87 | 79.87 | 0.07% | 2,060 |
| Sep 26, 2024 | 79.94 | 79.94 | 79.63 | 79.82 | 79.82 | -0.65% | 848 |
| Sep 25, 2024 | 80.63 | 80.64 | 80.29 | 80.34 | 80.34 | -0.60% | 567 |
| Sep 24, 2024 | 80.49 | 80.89 | 80.48 | 80.83 | 80.83 | 0.57% | 1,078 |
| Sep 23, 2024 | 80.38 | 81.00 | 80.05 | 80.37 | 80.37 | 0.37% | 3,439 |
| Sep 20, 2024 | 79.77 | 80.19 | 79.55 | 80.07 | 80.07 | 0.91% | 1,751 |
| Sep 19, 2024 | 78.98 | 79.39 | 78.98 | 79.35 | 79.35 | 2.11% | 1,502 |
| Sep 18, 2024 | 77.65 | 78.29 | 77.61 | 77.71 | 77.71 | 0.02% | 1,003 |
| Sep 17, 2024 | 77.77 | 78.25 | 77.52 | 77.69 | 77.69 | 0.91% | 1,177 |
| Sep 16, 2024 | 76.70 | 76.99 | 76.65 | 76.99 | 76.99 | 1.11% | 878 |
| Sep 13, 2024 | 76.04 | 76.40 | 75.93 | 76.14 | 76.14 | 2.04% | 2,982 |
| Sep 12, 2024 | 74.37 | 74.62 | 74.37 | 74.62 | 74.62 | 0.82% | 366 |
| Sep 11, 2024 | 73.04 | 74.02 | 72.17 | 74.02 | 74.02 | 1.05% | 709 |
| Sep 10, 2024 | 72.96 | 73.25 | 72.79 | 73.25 | 73.25 | 0.16% | 680 |
| Sep 9, 2024 | 72.99 | 73.13 | 72.99 | 73.13 | 73.13 | 0.23% | 364 |
| Sep 6, 2024 | 72.89 | 73.03 | 72.89 | 72.97 | 72.97 | -1.39% | 1,018 |
| Sep 5, 2024 | 74.55 | 74.55 | 73.99 | 73.99 | 73.99 | -0.73% | 937 |
| Sep 4, 2024 | 74.71 | 74.71 | 74.33 | 74.53 | 74.53 | 1.39% | 583 |
| Sep 3, 2024 | 74.38 | 74.38 | 73.51 | 73.51 | 73.51 | -3.82% | 590 |
| Aug 30, 2024 | 75.86 | 76.43 | 75.86 | 76.43 | 76.43 | 1.24% | 253 |
| Aug 29, 2024 | 75.84 | 75.84 | 75.49 | 75.49 | 75.49 | 0.90% | 224 |
| Aug 28, 2024 | 74.94 | 74.94 | 74.82 | 74.82 | 74.82 | -0.16% | 468 |
| Aug 27, 2024 | 74.82 | 74.94 | 74.82 | 74.93 | 74.93 | -0.22% | 534 |
| Aug 26, 2024 | 75.32 | 75.32 | 75.10 | 75.10 | 75.10 | -0.44% | 416 |
| Aug 23, 2024 | 74.41 | 75.43 | 74.41 | 75.43 | 75.43 | 2.69% | 997 |
| Aug 22, 2024 | 73.80 | 73.85 | 73.45 | 73.45 | 73.45 | -0.48% | 613 |
| Aug 21, 2024 | 73.48 | 73.81 | 73.48 | 73.81 | 73.81 | 1.00% | 710 |
| Aug 20, 2024 | 73.68 | 73.68 | 73.00 | 73.08 | 73.08 | -0.95% | 927 |
| Aug 19, 2024 | 73.28 | 73.79 | 73.28 | 73.78 | 73.78 | 0.89% | 777 |
| Aug 16, 2024 | 73.09 | 73.13 | 73.09 | 73.13 | 73.13 | -0.17% | 370 |
| Aug 15, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 1.98% | 421 |
| Aug 14, 2024 | 71.79 | 71.84 | 71.79 | 71.84 | 71.84 | 0.62% | 119 |
| Aug 13, 2024 | 70.50 | 71.48 | 70.50 | 71.40 | 71.40 | 2.00% | 434 |
| Aug 12, 2024 | 71.68 | 71.68 | 70.00 | 70.00 | 70.00 | -2.22% | 383 |
| Aug 9, 2024 | 71.14 | 71.63 | 71.14 | 71.59 | 71.59 | 0.73% | 478 |
| Aug 8, 2024 | 69.72 | 71.12 | 69.62 | 71.07 | 71.07 | 3.01% | 1,019 |
| Aug 7, 2024 | 69.18 | 69.25 | 68.99 | 68.99 | 68.99 | -1.37% | 770 |
| Aug 6, 2024 | 69.54 | 70.17 | 69.54 | 69.95 | 69.95 | 1.67% | 659 |
| Aug 5, 2024 | 69.11 | 69.11 | 68.73 | 68.80 | 68.80 | -2.60% | 949 |
| Aug 2, 2024 | 71.68 | 71.68 | 70.10 | 70.63 | 70.63 | -3.13% | 1,641 |
| Aug 1, 2024 | 75.00 | 75.00 | 72.84 | 72.91 | 72.91 | -3.34% | 692 |
| Jul 31, 2024 | 74.76 | 76.18 | 74.65 | 75.43 | 75.43 | 2.06% | 1,268 |
| Jul 30, 2024 | 73.54 | 73.94 | 73.54 | 73.90 | 73.90 | -0.29% | 767 |
| Jul 29, 2024 | 73.95 | 74.14 | 73.87 | 74.12 | 74.12 | 0.25% | 610 |
| Jul 26, 2024 | 74.03 | 74.13 | 73.93 | 73.94 | 73.94 | 2.09% | 1,545 |
| Jul 25, 2024 | 72.50 | 73.27 | 72.42 | 72.42 | 72.42 | 0.44% | 916 |
| Jul 24, 2024 | 73.40 | 73.40 | 72.11 | 72.11 | 72.11 | -2.01% | 897 |
| Jul 23, 2024 | 73.24 | 73.68 | 73.06 | 73.59 | 73.59 | 0.31% | 2,714 |
| Jul 22, 2024 | 72.39 | 73.36 | 72.39 | 73.36 | 73.36 | 1.29% | 1,090 |
| Jul 19, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 0.19% | 50 |
| Jul 18, 2024 | 72.95 | 73.89 | 72.22 | 72.29 | 72.29 | -0.89% | 1,332 |
| Jul 17, 2024 | 73.76 | 74.16 | 72.94 | 72.94 | 72.94 | -2.07% | 1,956 |
| Jul 16, 2024 | 73.09 | 74.48 | 73.09 | 74.48 | 74.48 | 2.46% | 929 |
| Jul 15, 2024 | 72.62 | 72.83 | 72.62 | 72.69 | 72.69 | 0.61% | 556 |
| Jul 12, 2024 | 72.40 | 72.45 | 72.25 | 72.25 | 72.25 | 0.33% | 543 |
| Jul 11, 2024 | 70.60 | 72.01 | 70.60 | 72.01 | 72.01 | 3.04% | 716 |
| Jul 10, 2024 | 69.16 | 69.90 | 69.16 | 69.89 | 69.89 | 1.07% | 1,322 |
| Jul 9, 2024 | 69.34 | 69.55 | 69.15 | 69.15 | 69.15 | -0.57% | 311 |
| Jul 8, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.30% | 39 |
| Jul 5, 2024 | 69.22 | 69.43 | 69.20 | 69.34 | 69.34 | -0.52% | 1,616 |
| Jul 3, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.65% | 24 |
| Jul 2, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.18% | 119 |