Invesco S&P Spin-Off ETF (CSD)
NYSEARCA: CSD · Real-Time Price · USD
132.06
-2.31 (-1.72%)
Aug 24, 2026, 4:00 PM EDT - Market closed
CSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 132.60 | 132.60 | 131.72 | 132.06 | 132.06 | -1.72% | 8,368 |
| Aug 21, 2026 | 135.55 | 135.55 | 134.04 | 134.37 | 134.37 | -0.21% | 7,383 |
| Aug 20, 2026 | 134.89 | 135.27 | 134.18 | 134.66 | 134.66 | -0.46% | 8,027 |
| Aug 19, 2026 | 136.16 | 136.63 | 135.28 | 135.28 | 135.28 | -0.09% | 16,337 |
| Aug 18, 2026 | 138.14 | 138.14 | 135.36 | 135.40 | 135.39 | -2.65% | 17,671 |
| Aug 17, 2026 | 140.14 | 140.14 | 139.06 | 139.08 | 139.08 | -0.40% | 9,259 |
| Aug 14, 2026 | 138.85 | 139.66 | 138.30 | 139.63 | 139.63 | 1.01% | 17,545 |
| Aug 13, 2026 | 136.92 | 138.89 | 136.65 | 138.24 | 138.24 | 1.41% | 15,427 |
| Aug 12, 2026 | 136.13 | 136.67 | 135.79 | 136.32 | 136.32 | 1.41% | 15,461 |
| Aug 11, 2026 | 133.66 | 134.70 | 133.66 | 134.42 | 134.42 | 0.93% | 5,199 |
| Aug 10, 2026 | 133.21 | 133.97 | 133.17 | 133.18 | 133.18 | -0.70% | 7,789 |
| Aug 7, 2026 | 134.21 | 134.21 | 132.75 | 134.12 | 134.12 | 0.63% | 10,359 |
| Aug 6, 2026 | 133.74 | 135.25 | 133.25 | 133.28 | 133.28 | -2.77% | 20,843 |
| Aug 5, 2026 | 139.60 | 139.71 | 137.08 | 137.08 | 137.08 | -1.18% | 8,298 |
| Aug 4, 2026 | 137.36 | 138.94 | 136.63 | 138.72 | 138.72 | 2.14% | 31,451 |
| Aug 3, 2026 | 132.80 | 135.81 | 132.80 | 135.81 | 135.81 | 2.14% | 8,397 |
| Jul 31, 2026 | 135.04 | 135.04 | 131.53 | 132.97 | 132.97 | -0.25% | 11,691 |
| Jul 30, 2026 | 134.16 | 134.16 | 132.49 | 133.30 | 133.30 | 1.17% | 20,917 |
| Jul 29, 2026 | 135.10 | 135.10 | 131.53 | 131.75 | 131.75 | -1.80% | 24,691 |
| Jul 28, 2026 | 133.63 | 134.27 | 132.36 | 134.17 | 134.17 | -0.27% | 17,776 |
| Jul 27, 2026 | 135.91 | 136.64 | 133.22 | 134.53 | 134.53 | -0.55% | 11,386 |
| Jul 24, 2026 | 136.75 | 137.03 | 135.15 | 135.28 | 135.28 | -0.87% | 7,883 |
| Jul 23, 2026 | 134.94 | 137.23 | 134.94 | 136.47 | 136.47 | - | 34,590 |
| Jul 22, 2026 | 135.94 | 136.80 | 135.94 | 136.48 | 136.48 | -0.25% | 10,347 |
| Jul 21, 2026 | 136.92 | 137.01 | 136.27 | 136.82 | 136.82 | 1.12% | 4,621 |
| Jul 20, 2026 | 137.50 | 137.78 | 135.11 | 135.31 | 135.31 | -0.77% | 10,652 |
| Jul 17, 2026 | 135.53 | 137.89 | 134.90 | 136.36 | 136.35 | -0.32% | 5,388 |
| Jul 16, 2026 | 135.85 | 137.40 | 135.85 | 136.79 | 136.79 | -0.06% | 10,764 |
| Jul 15, 2026 | 138.20 | 138.20 | 134.31 | 136.88 | 136.88 | -0.46% | 13,025 |
| Jul 14, 2026 | 139.51 | 139.51 | 137.36 | 137.52 | 137.52 | 0.41% | 19,878 |
| Jul 13, 2026 | 139.20 | 139.20 | 136.69 | 136.95 | 136.95 | -2.00% | 19,716 |
| Jul 10, 2026 | 139.35 | 140.46 | 138.74 | 139.74 | 139.74 | 0.18% | 22,020 |
| Jul 9, 2026 | 139.23 | 140.45 | 138.91 | 139.49 | 139.49 | 1.91% | 7,411 |
| Jul 8, 2026 | 137.24 | 137.24 | 135.42 | 136.87 | 136.87 | -0.34% | 36,932 |
| Jul 7, 2026 | 140.30 | 140.30 | 136.01 | 137.33 | 137.33 | -3.15% | 17,674 |
| Jul 6, 2026 | 142.93 | 143.39 | 141.27 | 141.80 | 141.80 | -0.15% | 15,155 |
| Jul 2, 2026 | 145.56 | 146.56 | 140.73 | 142.01 | 142.01 | -2.77% | 15,066 |
| Jul 1, 2026 | 148.23 | 148.23 | 146.05 | 146.05 | 146.05 | -2.47% | 13,231 |
| Jun 30, 2026 | 146.53 | 149.89 | 146.53 | 149.75 | 149.75 | 2.77% | 19,229 |
| Jun 29, 2026 | 147.03 | 147.03 | 143.91 | 145.72 | 145.72 | -0.22% | 15,844 |
| Jun 26, 2026 | 147.61 | 148.07 | 145.66 | 146.04 | 146.04 | -2.43% | 14,432 |
| Jun 25, 2026 | 148.40 | 150.43 | 147.95 | 149.68 | 149.68 | 3.35% | 38,452 |
| Jun 24, 2026 | 145.00 | 146.21 | 143.72 | 144.83 | 144.83 | 0.81% | 12,186 |
| Jun 23, 2026 | 143.67 | 145.49 | 142.63 | 143.66 | 143.66 | -2.62% | 13,794 |
| Jun 22, 2026 | 148.30 | 148.49 | 147.23 | 147.53 | 147.53 | 0.87% | 27,501 |
| Jun 18, 2026 | 144.26 | 146.26 | 144.26 | 146.26 | 146.26 | 3.19% | 11,202 |
| Jun 17, 2026 | 144.11 | 144.98 | 141.73 | 141.73 | 141.73 | -0.89% | 19,082 |
| Jun 16, 2026 | 146.34 | 146.66 | 143.01 | 143.01 | 143.01 | -1.61% | 18,002 |
| Jun 15, 2026 | 145.90 | 146.19 | 144.80 | 145.35 | 145.35 | 1.73% | 16,777 |
| Jun 12, 2026 | 141.51 | 143.63 | 141.17 | 142.88 | 142.88 | 1.43% | 13,713 |