Invesco Comstock Contrarian Equity ETF (CSTK)
BATS: CSTK · Real-Time Price · USD
30.79
+0.18 (0.60%)
Apr 23, 2026, 4:00 PM EDT - Market closed
CSTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.46% | 1 |
| 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 | 1.17% | 2,531 |
| Apr 16, 2026 | 30.36 | 30.39 | 30.36 | 30.39 | 30.39 | 0.56% | 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 | 2.50% | 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 |
| Mar 27, 2026 | 28.81 | 28.81 | 28.47 | 28.47 | 28.47 | -1.19% | 12,585 |
| Mar 26, 2026 | 28.93 | 28.98 | 28.82 | 28.82 | 28.82 | -1.11% | 8,349 |
| Mar 25, 2026 | 29.09 | 29.14 | 29.09 | 29.14 | 29.14 | 0.58% | 459 |
| Mar 24, 2026 | 28.99 | 29.00 | 28.97 | 28.97 | 28.97 | 0.39% | 381 |
| Mar 23, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.27% | 35 |
| Mar 20, 2026 | 28.93 | 28.93 | 28.78 | 28.78 | 28.63 | -0.65% | 231 |
| Mar 19, 2026 | 28.85 | 28.97 | 28.84 | 28.97 | 28.82 | -0.04% | 455 |
| Mar 18, 2026 | 29.25 | 29.25 | 28.98 | 28.98 | 28.83 | -1.39% | 579 |
| Mar 17, 2026 | 29.42 | 29.42 | 29.39 | 29.39 | 29.23 | 0.33% | 174 |
| Mar 16, 2026 | 29.42 | 29.42 | 29.26 | 29.29 | 29.14 | 0.61% | 546 |
| Mar 13, 2026 | 29.36 | 29.36 | 29.11 | 29.11 | 28.96 | -0.09% | 84,271 |
| Mar 12, 2026 | 29.36 | 29.36 | 29.14 | 29.14 | 28.99 | -1.26% | 3,319 |
| Mar 11, 2026 | 29.50 | 29.51 | 29.46 | 29.51 | 29.36 | -0.26% | 28,921 |
| Mar 10, 2026 | 29.66 | 29.66 | 29.59 | 29.59 | 29.43 | -0.30% | 1,014 |
| Mar 9, 2026 | 29.32 | 29.68 | 29.32 | 29.68 | 29.52 | -0.02% | 1,603 |
| Mar 6, 2026 | 29.44 | 29.68 | 29.44 | 29.68 | 29.53 | -1.32% | 55,779 |
| Mar 5, 2026 | 30.34 | 30.34 | 30.08 | 30.08 | 29.92 | -1.24% | 41,975 |
| Mar 4, 2026 | 30.31 | 30.50 | 30.31 | 30.46 | 30.30 | 0.35% | 67,086 |
| Mar 3, 2026 | 30.46 | 30.46 | 30.36 | 30.36 | 30.20 | -1.45% | 512 |
| Mar 2, 2026 | 30.88 | 30.88 | 30.78 | 30.80 | 30.64 | -0.04% | 763 |
| Feb 27, 2026 | 30.68 | 30.82 | 30.65 | 30.82 | 30.65 | -0.42% | 4,439 |
| Feb 26, 2026 | 30.96 | 30.96 | 30.95 | 30.95 | 30.78 | 0.23% | 462 |
| Feb 25, 2026 | 30.70 | 30.88 | 30.70 | 30.88 | 30.71 | 0.42% | 2,114 |
| Feb 24, 2026 | 30.72 | 30.75 | 30.72 | 30.75 | 30.59 | 0.36% | 161 |
| Feb 23, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.47 | -1.53% | 508 |
| Feb 20, 2026 | 30.91 | 31.11 | 30.91 | 31.11 | 30.95 | 0.48% | 13,097 |
| Feb 19, 2026 | 31.03 | 31.03 | 30.96 | 30.96 | 30.80 | -0.34% | 125 |
| Feb 18, 2026 | 31.01 | 31.07 | 31.01 | 31.07 | 30.90 | 0.65% | 723 |
| Feb 17, 2026 | 31.16 | 31.16 | 30.82 | 30.86 | 30.70 | -0.12% | 633 |
| Feb 13, 2026 | 30.99 | 31.00 | 30.90 | 30.90 | 30.74 | 0.52% | 7,660 |
| Feb 12, 2026 | 30.97 | 30.99 | 30.74 | 30.74 | 30.58 | -1.57% | 6,057 |
| Feb 11, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.07 | 0.50% | 282 |