Invesco S&P Spin-Off ETF (CSD) Historical Stock Data
73.94 ↑1.51 (2.09%)
As of July 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, CSD is up 0.12% a day on average. There have been 16 days where Invesco S&P Spin-Off ETF closed green and 14 days where CSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 74.03 | 73.94 | ↓$0.09 (-0.12%) | 73.94 | 74.08 | 1.55K |
| 2024-07-25 | 72.50 | 72.42 | ↓$0.08 (-0.10%) | 72.42 | 73.11 | 0.92K |
| 2024-07-24 | 73.40 | 72.11 | ↓$1.29 (-1.76%) | 72.11 | 73.40 | 897 |
| 2024-07-23 | 73.24 | 73.59 | ↑$0.35 (0.47%) | 73.06 | 73.59 | 2.71K |
| 2024-07-22 | 72.39 | 73.36 | ↑$0.97 (1.34%) | 72.39 | 73.36 | 1.09K |
| 2024-07-19 | 72.43 | 72.43 | ↑$0.00 (0.00%) | 72.43 | 72.43 | 50 |
| 2024-07-18 | 72.95 | 72.29 | ↓$0.66 (-0.90%) | 72.22 | 73.89 | 1.33K |
| 2024-07-17 | 73.76 | 72.94 | ↓$0.82 (-1.11%) | 72.94 | 74.16 | 1.96K |
| 2024-07-16 | 73.09 | 74.48 | ↑$1.39 (1.91%) | 73.09 | 74.48 | 0.93K |
| 2024-07-15 | 72.62 | 72.69 | ↑$0.07 (0.10%) | 72.62 | 72.83 | 537 |
| 2024-07-12 | 72.40 | 72.25 | ↓$0.15 (-0.21%) | 72.25 | 72.45 | 543 |
| 2024-07-11 | 70.60 | 72.01 | ↑$1.41 (2.00%) | 70.60 | 72.01 | 716 |
| 2024-07-10 | 69.16 | 69.89 | ↑$0.73 (1.05%) | 69.16 | 69.90 | 1.32K |
| 2024-07-09 | 69.34 | 69.15 | ↓$0.19 (-0.28%) | 69.15 | 69.55 | 311 |
| 2024-07-08 | 69.55 | 69.55 | ↑$0.00 (0.00%) | 69.55 | 69.55 | 39 |
| 2024-07-05 | 69.22 | 69.34 | ↑$0.12 (0.17%) | 69.20 | 69.34 | 1.62K |
| 2024-07-03 | 69.70 | 69.70 | ↑$0.00 (0.00%) | 69.70 | 69.70 | 24 |
| 2024-07-02 | 69.25 | 69.25 | ↑$0.00 (0.00%) | 69.25 | 69.25 | 119 |
| 2024-07-01 | 69.33 | 69.13 | ↓$0.20 (-0.29%) | 69.13 | 69.33 | 721 |
| 2024-06-28 | 69.88 | 69.64 | ↓$0.24 (-0.34%) | 69.35 | 69.89 | 1.68K |
| 2024-06-27 | 69.62 | 69.55 | ↓$0.07 (-0.10%) | 69.46 | 69.62 | 1.93K |
| 2024-06-26 | 69.80 | 69.57 | ↓$0.23 (-0.33%) | 69.57 | 69.80 | 843 |
| 2024-06-25 | 70.01 | 70.01 | ↓$0.00 (0.00%) | 70.01 | 70.02 | 437 |
| 2024-06-24 | 70.36 | 70.36 | ↑$0.00 (0.00%) | 70.36 | 70.36 | 157 |
| 2024-06-21 | 69.23 | 69.63 | ↑$0.40 (0.58%) | 69.23 | 69.63 | 611 |
| 2024-06-20 | 70.11 | 69.82 | ↓$0.29 (-0.41%) | 69.82 | 70.11 | 476 |
| 2024-06-18 | 69.25 | 69.81 | ↑$0.56 (0.80%) | 69.25 | 69.81 | 2.04K |
| 2024-06-17 | 68.31 | 69.33 | ↑$1.02 (1.49%) | 68.31 | 69.49 | 2.05K |
| 2024-06-14 | 68.92 | 68.92 | ↑$0.00 (0.00%) | 68.92 | 68.92 | 114 |
| 2024-06-13 | 70.25 | 70.09 | ↓$0.16 (-0.23%) | 69.87 | 70.53 | 3.54K |
Create an account or log in to view more rows.
$CSD get over the hump
$CSD It's happening!
$CSD how low can she go
$CSD soon
$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!!!!