Invesco S&P Spin-Off ETF (CSD)
NYSEARCA: CSD · Real-Time Price · USD
87.39
-1.55 (-1.74%)
Aug 14, 2025, 1:25 PM - Market open
CSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 88.23 | 88.23 | 87.35 | 87.39 | - | -1.74% | 985 |
| Aug 13, 2025 | 89.02 | 89.02 | 88.65 | 88.94 | 88.94 | 1.51% | 1,471 |
| Aug 12, 2025 | 86.54 | 87.62 | 86.54 | 87.62 | 87.62 | 2.53% | 878 |
| Aug 11, 2025 | 86.47 | 86.47 | 85.45 | 85.45 | 85.45 | -0.75% | 590 |
| Aug 8, 2025 | 86.06 | 86.10 | 85.87 | 86.10 | 86.10 | 0.67% | 821 |
| Aug 7, 2025 | 85.57 | 86.17 | 85.35 | 85.53 | 85.53 | 0.19% | 25,227 |
| Aug 6, 2025 | 84.82 | 85.37 | 84.82 | 85.37 | 85.37 | -0.15% | 349 |
| Aug 5, 2025 | 85.94 | 85.94 | 85.50 | 85.50 | 85.50 | -0.49% | 917 |
| Aug 4, 2025 | 86.61 | 86.97 | 85.75 | 85.92 | 85.92 | -0.04% | 3,092 |
| Aug 1, 2025 | 85.03 | 91.73 | 84.12 | 85.96 | 85.96 | -0.47% | 31,715 |
| Jul 31, 2025 | 87.29 | 87.29 | 86.36 | 86.36 | 86.36 | -0.20% | 1,919 |
| Jul 30, 2025 | 86.79 | 88.76 | 86.12 | 86.53 | 86.53 | -0.88% | 4,283 |
| Jul 29, 2025 | 88.16 | 88.16 | 87.30 | 87.30 | 87.30 | -0.44% | 1,333 |
| Jul 28, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | -0.14% | 207 |
| Jul 25, 2025 | 86.80 | 87.82 | 86.80 | 87.81 | 87.81 | 1.50% | 12,437 |
| Jul 24, 2025 | 86.88 | 86.88 | 86.33 | 86.51 | 86.51 | -0.53% | 35,131 |
| Jul 23, 2025 | 86.11 | 86.97 | 86.11 | 86.97 | 86.97 | 2.32% | 757 |
| Jul 22, 2025 | 84.46 | 85.00 | 84.46 | 85.00 | 85.00 | 0.73% | 462 |
| Jul 21, 2025 | 85.38 | 85.38 | 84.34 | 84.38 | 84.38 | -0.90% | 964 |
| Jul 18, 2025 | 85.10 | 85.16 | 84.78 | 85.15 | 85.15 | 0.33% | 1,511 |
| Jul 17, 2025 | 84.45 | 84.86 | 84.45 | 84.86 | 84.86 | 1.35% | 419 |
| Jul 16, 2025 | 83.83 | 83.83 | 82.99 | 83.73 | 83.73 | -0.03% | 1,298 |
| Jul 15, 2025 | 84.69 | 84.69 | 83.75 | 83.75 | 83.75 | -1.29% | 1,345 |
| Jul 14, 2025 | 84.46 | 84.84 | 84.46 | 84.84 | 84.84 | 0.18% | 1,152 |
| Jul 11, 2025 | 85.04 | 85.20 | 84.69 | 84.69 | 84.69 | -0.95% | 558 |
| Jul 10, 2025 | 85.85 | 85.85 | 85.51 | 85.51 | 85.51 | 0.66% | 389 |
| Jul 9, 2025 | 84.35 | 84.95 | 84.35 | 84.95 | 84.95 | 0.55% | 383 |
| Jul 8, 2025 | 84.50 | 84.72 | 84.48 | 84.48 | 84.48 | 0.23% | 8,626 |
| Jul 7, 2025 | 84.53 | 84.99 | 84.18 | 84.28 | 84.28 | -1.21% | 2,093 |
| Jul 3, 2025 | 85.05 | 85.34 | 85.04 | 85.31 | 85.31 | 0.85% | 1,029 |
| Jul 2, 2025 | 84.06 | 84.59 | 84.06 | 84.59 | 84.59 | 0.77% | 987 |
| Jul 1, 2025 | 83.51 | 84.19 | 83.51 | 83.95 | 83.95 | 0.06% | 1,275 |
| Jun 30, 2025 | 84.24 | 84.24 | 83.78 | 83.90 | 83.90 | -0.09% | 3,711 |
| Jun 27, 2025 | 83.88 | 84.60 | 83.88 | 83.97 | 83.97 | 0.24% | 922 |
| Jun 26, 2025 | 83.74 | 83.78 | 83.69 | 83.78 | 83.78 | 1.30% | 533 |
| Jun 25, 2025 | 82.76 | 82.83 | 82.70 | 82.70 | 82.70 | -0.53% | 1,447 |
| Jun 24, 2025 | 82.50 | 83.14 | 82.50 | 83.14 | 83.14 | 1.38% | 358 |
| Jun 23, 2025 | 80.76 | 82.01 | 80.76 | 82.01 | 82.01 | 1.56% | 437 |
| Jun 20, 2025 | 81.38 | 81.38 | 80.51 | 80.75 | 80.75 | 0.10% | 1,160 |
| Jun 18, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.45% | 164 |
| Jun 17, 2025 | 81.15 | 81.15 | 80.31 | 80.31 | 80.31 | -1.15% | 438 |
| Jun 16, 2025 | 81.68 | 81.68 | 81.19 | 81.24 | 81.24 | 1.50% | 941 |
| Jun 13, 2025 | 80.50 | 80.51 | 79.93 | 80.05 | 80.05 | -1.74% | 1,124 |
| Jun 12, 2025 | 80.80 | 81.47 | 80.80 | 81.47 | 81.47 | 0.19% | 525 |
| Jun 11, 2025 | 81.59 | 81.59 | 81.22 | 81.31 | 81.31 | -0.49% | 845 |
| Jun 10, 2025 | 81.74 | 81.75 | 81.65 | 81.71 | 81.71 | -0.38% | 603 |
| Jun 9, 2025 | 81.63 | 82.41 | 81.63 | 82.02 | 82.02 | 0.56% | 1,762 |
| Jun 6, 2025 | 81.50 | 81.56 | 81.21 | 81.56 | 81.56 | 1.15% | 2,142 |
| Jun 5, 2025 | 81.21 | 81.21 | 80.42 | 80.63 | 80.63 | -0.29% | 4,731 |
| Jun 4, 2025 | 81.33 | 81.33 | 80.87 | 80.87 | 80.87 | -0.37% | 1,072 |