Invesco S&P Spin-Off ETF (CSD) Historical Stock Data
70.82 ↓0.16 (-0.22%)
As of March 28, 2024, 2:00pm EST.
Historical Data
In the past 30 trading days, CSD is up 0.25% a day on average. There have been 22 days where Invesco S&P Spin-Off ETF closed green and 8 days where CSD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 70.35 | 70.97 | ↑$0.62 (0.88%) | 70.35 | 70.98 | 1.13K |
2024-03-27 | 70.23 | 70.39 | ↑$0.16 (0.23%) | 70.23 | 70.39 | 257 |
2024-03-26 | 69.35 | 69.38 | ↑$0.03 (0.04%) | 69.35 | 69.48 | 532 |
2024-03-25 | 69.25 | 69.69 | ↑$0.44 (0.64%) | 69.25 | 69.69 | 797 |
2024-03-22 | 70.00 | 69.46 | ↓$0.54 (-0.77%) | 69.46 | 70.00 | 823 |
2024-03-21 | 69.99 | 70.26 | ↑$0.27 (0.39%) | 69.99 | 70.26 | 1.51K |
2024-03-20 | 69.42 | 69.42 | ↑$0.00 (0.00%) | 69.42 | 69.42 | 11 |
2024-03-19 | 68.01 | 68.67 | ↑$0.66 (0.97%) | 68.01 | 68.67 | 440 |
2024-03-18 | 68.21 | 68.21 | ↑$0.00 (0.00%) | 68.21 | 68.21 | 244 |
2024-03-15 | 68.06 | 67.92 | ↓$0.14 (-0.21%) | 67.92 | 68.06 | 832 |
2024-03-14 | 68.08 | 68.11 | ↑$0.03 (0.05%) | 67.95 | 68.11 | 315 |
2024-03-13 | 68.57 | 68.55 | ↓$0.02 (-0.03%) | 68.48 | 68.58 | 3.23K |
2024-03-12 | 68.15 | 68.63 | ↑$0.48 (0.71%) | 68.15 | 68.63 | 0.91K |
2024-03-11 | 68.06 | 68.45 | ↑$0.39 (0.57%) | 68.06 | 68.45 | 1.91K |
2024-03-08 | 69.06 | 68.68 | ↓$0.38 (-0.55%) | 68.58 | 69.06 | 599 |
2024-03-07 | 69.00 | 69.25 | ↑$0.25 (0.36%) | 68.73 | 69.25 | 1.09K |
2024-03-06 | 68.68 | 68.68 | ↑$0.00 (0.00%) | 68.68 | 68.68 | 640 |
2024-03-05 | 68.67 | 68.30 | ↓$0.37 (-0.54%) | 68.11 | 68.67 | 7.60K |
2024-03-04 | 68.79 | 68.72 | ↓$0.07 (-0.10%) | 68.72 | 68.79 | 515 |
2024-03-01 | 67.86 | 68.50 | ↑$0.64 (0.94%) | 67.86 | 68.50 | 693 |
2024-02-29 | 68.37 | 68.07 | ↓$0.30 (-0.44%) | 67.58 | 68.37 | 1.09K |
2024-02-28 | 67.75 | 67.89 | ↑$0.14 (0.21%) | 67.75 | 67.89 | 380 |
2024-02-27 | 67.41 | 67.66 | ↑$0.25 (0.37%) | 67.37 | 67.66 | 674 |
2024-02-26 | 66.42 | 66.42 | ↑$0.00 (0.00%) | 66.42 | 66.42 | 103 |
2024-02-23 | 66.19 | 66.60 | ↑$0.42 (0.63%) | 66.19 | 66.60 | 528 |
2024-02-22 | 65.98 | 66.14 | ↑$0.17 (0.25%) | 65.97 | 66.21 | 2.14K |
2024-02-21 | 65.07 | 65.69 | ↑$0.62 (0.95%) | 65.07 | 65.69 | 1.79K |
2024-02-20 | 65.43 | 65.46 | ↑$0.03 (0.05%) | 65.27 | 65.46 | 0.91K |
2024-02-16 | 65.91 | 65.82 | ↓$0.09 (-0.14%) | 65.82 | 65.97 | 2.54K |
2024-02-15 | 64.71 | 65.95 | ↑$1.24 (1.91%) | 64.71 | 65.95 | 2.79K |
Create an account or log in to view more rows.
$CSD over a thousand shares in now
$CSD buy SHARES
$CSD lets go <3
$CSD Holding Strong since January ??????????
$CSD Like if the Hedgies are fucked
$CSD a comeback is always more fun than an all out win!!!!
$CSD shorters eat my shit
$CSD COME ON!!! Ugh!
$CSD Lol she wants higher
$CSD oversold! Buy the dip