Invesco Comstock Contrarian Equity ETF (CSTK)
BATS: CSTK · Real-Time Price · USD
27.81
+0.17 (0.60%)
At close: Nov 5, 2025, 4:00 PM EST
27.81
0.00 (0.00%)
After-hours: Nov 5, 2025, 8:00 PM EST
CSTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.60% | 12 |
| Nov 4, 2025 | 27.63 | 27.65 | 27.63 | 27.65 | 27.65 | -0.60% | 424 |
| Nov 3, 2025 | 27.83 | 27.84 | 27.82 | 27.82 | 27.82 | -0.66% | 530 |
| Oct 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.19% | 65 |
| Oct 30, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.90% | 19 |
| Oct 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.51% | 11 |
| Oct 28, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.57% | 20 |
| Oct 27, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.63% | 32 |
| Oct 24, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.51% | 21 |
| Oct 23, 2025 | 28.19 | 28.20 | 28.18 | 28.18 | 28.18 | 0.47% | 4,009 |
| Oct 22, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.40% | 32 |
| Oct 21, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.08% | 8 |
| Oct 20, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.27% | 6 |
| Oct 17, 2025 | 27.65 | 27.79 | 27.65 | 27.79 | 27.79 | 0.65% | 696 |
| Oct 16, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -1.30% | 281 |
| Oct 15, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.40% | - |
| Oct 14, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.25% | 96 |
| Oct 13, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.94% | 3 |
| Oct 10, 2025 | 27.56 | 27.56 | 27.26 | 27.26 | 27.26 | -2.30% | 268 |
| Oct 9, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.64% | 21 |
| Oct 8, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.02% | 16 |
| Oct 7, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.50% | 6 |
| Oct 6, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.05% | 5 |
| Oct 3, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.46% | 13 |
| Oct 2, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.21% | 2 |
| Oct 1, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.02% | 61 |
| Sep 30, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.32% | 10 |
| Sep 29, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.05% | 11 |
| Sep 26, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.58% | 10 |
| Sep 25, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.68% | 11 |
| Sep 24, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.20% | 5 |
| Sep 23, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.14% | 7 |
| Sep 22, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -1.09% | 2 |
| Sep 19, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 27.95 | -0.08% | 151 |
| Sep 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.97 | 0.50% | 8 |
| Sep 17, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 27.83 | 0.44% | 4 |
| Sep 16, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.71 | -0.06% | 6 |
| Sep 15, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.72 | -0.24% | 10 |
| Sep 12, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.79 | -0.49% | 4 |
| Sep 11, 2025 | 28.13 | 28.16 | 28.13 | 28.16 | 27.93 | 0.88% | 585 |
| Sep 10, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.68 | -0.06% | - |
| Sep 9, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.70 | 0.23% | 2 |
| Sep 8, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.64 | -0.26% | 2 |
| Sep 5, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.71 | -0.64% | 10 |
| Sep 4, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 27.89 | 0.66% | 50 |
| Sep 3, 2025 | 27.86 | 27.94 | 27.83 | 27.94 | 27.71 | -0.35% | 590 |
| Sep 2, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.80 | -0.41% | 7 |
| Aug 29, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 27.92 | 0.10% | 73 |
| Aug 28, 2025 | 28.11 | 28.12 | 28.11 | 28.12 | 27.89 | -0.02% | 116 |
| Aug 27, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 27.90 | 0.29% | 8 |