Invesco Comstock Contrarian Equity ETF (CSTK)

CSTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	32.68	32.68	32.50	32.51	32.51	0.55%	126
Jun 8, 2026	32.64	32.64	32.33	32.33	32.33	0.14%	4,399
Jun 5, 2026	32.47	32.53	32.29	32.29	32.29	-1.06%	2,303
Jun 4, 2026	32.64	32.69	32.63	32.63	32.63	1.25%	2,985
Jun 3, 2026	32.27	32.30	32.23	32.23	32.23	0.07%	6,789
Jun 2, 2026	32.14	32.23	32.14	32.20	32.20	0.61%	1,819
Jun 1, 2026	32.05	32.06	32.01	32.01	32.01	-0.53%	955
May 29, 2026	32.27	32.27	32.18	32.18	32.18	-0.55%	3,170
May 28, 2026	32.32	32.42	32.31	32.35	32.35	0.02%	1,055
May 27, 2026	32.38	32.38	32.33	32.35	32.35	-0.23%	6,733
May 26, 2026	32.60	32.60	32.37	32.42	32.42	0.30%	3,400
May 22, 2026	32.25	32.38	32.25	32.32	32.32	0.82%	5,493
May 21, 2026	32.09	32.09	31.96	32.06	32.06	0.24%	2,009
May 20, 2026	31.89	32.02	31.86	31.98	31.98	0.92%	2,619
May 19, 2026	31.92	31.92	31.63	31.69	31.69	-0.38%	5,278
May 18, 2026	31.66	31.82	31.66	31.81	31.81	0.47%	9,298
May 15, 2026	31.79	31.79	31.65	31.66	31.66	-0.58%	5,540
May 14, 2026	31.89	31.92	31.84	31.85	31.85	0.46%	3,186
May 13, 2026	31.65	31.75	31.64	31.70	31.70	0.07%	3,233
May 12, 2026	31.77	31.77	31.44	31.68	31.68	0.09%	8,294
May 11, 2026	31.72	31.72	31.61	31.65	31.65	0.30%	4,075
May 8, 2026	31.55	31.56	31.54	31.56	31.55	0.59%	808
May 7, 2026	31.44	31.49	31.37	31.37	31.37	-1.11%	544
May 6, 2026	31.64	31.77	31.64	31.72	31.72	1.34%	876
May 5, 2026	31.29	31.37	31.29	31.30	31.30	0.61%	8,599
May 4, 2026	31.37	31.37	31.11	31.11	31.11	-1.07%	6,762
May 1, 2026	31.51	31.51	31.45	31.45	31.45	-0.35%	978,395
Apr 30, 2026	31.38	31.56	31.38	31.56	31.56	1.63%	332
Apr 29, 2026	30.97	31.05	30.97	31.05	31.05	0.86%	143
Apr 28, 2026	30.79	30.79	30.79	30.79	30.79	0.24%	74
Apr 27, 2026	30.72	30.72	30.72	30.72	30.71	0.12%	46
Apr 24, 2026	30.63	30.68	30.63	30.68	30.68	-0.37%	678
Apr 23, 2026	30.80	30.87	30.79	30.79	30.79	0.59%	1,320
Apr 22, 2026	30.65	30.65	30.61	30.61	30.61	-0.14%	516
Apr 21, 2026	30.72	30.94	30.63	30.65	30.65	-0.15%	3,127
Apr 20, 2026	30.53	30.82	30.53	30.70	30.70	-0.15%	13,869
Apr 17, 2026	30.68	30.75	30.68	30.75	30.75	1.18%	2,531
Apr 16, 2026	30.36	30.39	30.36	30.39	30.39	0.55%	3,129
Apr 15, 2026	30.14	30.22	30.14	30.22	30.22	-0.29%	1,700
Apr 14, 2026	30.34	30.37	30.31	30.31	30.31	-0.02%	4,885
Apr 13, 2026	30.07	30.32	30.07	30.32	30.32	0.80%	308
Apr 10, 2026	30.11	30.11	30.07	30.07	30.07	-0.76%	290
Apr 9, 2026	30.15	30.36	30.15	30.30	30.30	0.60%	4,386
Apr 8, 2026	30.02	30.12	30.02	30.12	30.12	2.51%	1,702
Apr 7, 2026	29.28	29.39	29.28	29.39	29.39	0.21%	5,119
Apr 6, 2026	29.33	29.33	29.33	29.33	29.33	0.68%	112
Apr 2, 2026	29.00	29.13	29.00	29.13	29.13	0.20%	444
Apr 1, 2026	29.22	29.22	29.07	29.07	29.07	0.37%	1,278
Mar 31, 2026	28.64	28.96	28.64	28.96	28.96	2.30%	6,683
Mar 30, 2026	28.61	28.61	28.28	28.31	28.31	-0.57%	10,124

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.