Canada markets open in 5 hours 58 minutes

Invesco S&P Spin-Off ETF (CSD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.42-0.07 (-0.11%)
At close: 03:55PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202468.9168.9168.3368.4268.421,000
May 01, 202468.1768.5868.0568.4968.492,800
Apr 30, 202469.5569.5568.3168.3168.314,800
Apr 29, 202469.6570.3769.6570.3770.37100
Apr 26, 202469.1769.5569.1769.5569.551,900
Apr 25, 202468.5069.1668.5069.1669.16700
Apr 24, 202468.5769.1668.5569.1669.161,200
Apr 23, 202469.4569.4569.4569.4569.45100
Apr 22, 202467.2667.6767.2667.6767.67400
Apr 19, 202466.9567.1166.9567.1167.11300
Apr 18, 202467.8567.8567.0967.0967.09200
Apr 17, 202467.5067.5067.5067.5067.50200
Apr 16, 202467.7868.1067.7868.0268.02400
Apr 15, 202469.5769.5768.0768.3868.382,000
Apr 12, 202469.0869.0869.0869.0869.08100
Apr 11, 202469.5270.1869.5270.1870.18300
Apr 10, 202469.7470.1169.7469.7969.79400
Apr 09, 202470.9570.9570.9570.9570.95100
Apr 08, 202470.6070.6570.6070.6570.65300
Apr 05, 202469.3369.9169.3369.9169.91800
Apr 04, 202470.3170.3168.9469.0469.04700
Apr 03, 202469.4369.7869.4369.7769.77700
Apr 02, 202469.4569.5869.4269.5869.581,000
Apr 01, 202471.0071.0070.3170.3170.311,500
Mar 28, 202470.3570.9870.3570.9770.971,100
Mar 27, 202470.2370.3970.2370.3970.39300
Mar 26, 202469.3569.4869.3569.3869.38500
Mar 25, 202469.2569.6969.2569.6969.69800
Mar 22, 202470.0070.0069.4469.4669.46800
Mar 21, 202469.9970.2669.9970.2670.261,500
Mar 20, 202469.4269.4269.4269.4269.42100
Mar 19, 202468.0168.6768.0168.6768.67400
Mar 18, 202468.2168.2168.2168.2168.21200
Mar 15, 202468.0668.2567.9267.9267.92800
Mar 14, 202468.0868.1167.9568.1168.11300
Mar 13, 202468.5768.7368.4668.5568.553,200
Mar 12, 202468.1568.6368.1568.6368.63900
Mar 11, 202468.0668.4568.0668.4568.451,900
Mar 08, 202469.0669.0668.5868.6868.68600
Mar 07, 202469.0069.2568.7369.2569.251,100
Mar 06, 202468.6968.9268.5868.6868.68600
Mar 05, 202468.6768.6768.1168.3068.307,600
Mar 04, 202468.7968.7968.7268.7268.72500
Mar 01, 202467.8668.5067.8668.5068.50700
Feb 29, 202468.3768.3767.5868.0768.071,100
Feb 28, 202467.7567.8967.7567.8967.89400
Feb 27, 202467.4167.6667.3767.6667.66700
Feb 26, 202466.4266.4266.4266.4266.42100
Feb 23, 202466.1966.6066.1966.6066.60500
Feb 22, 202465.9766.2165.9766.1466.142,100
Feb 21, 202465.0765.6965.0765.6965.691,800
Feb 20, 202465.4365.4665.2765.4665.46900
Feb 16, 202465.9166.1565.8265.8265.822,500
Feb 15, 202464.7165.9564.7165.9565.952,800
Feb 14, 202463.6064.2263.6064.2264.221,900
Feb 13, 202462.2363.5962.2363.2663.261,400
Feb 12, 202464.6764.6764.6764.6764.67100
Feb 09, 202464.1764.2964.1764.2964.29200
Feb 08, 202464.0064.1064.0064.1064.10500
Feb 07, 202464.0464.1563.7563.8963.894,700
Feb 06, 202463.5363.8663.5363.8663.86800
Feb 05, 202463.1663.1662.7662.7662.76600
Feb 02, 202463.1363.8863.1363.6563.651,000
Feb 01, 202462.4963.5162.4963.4763.471,300
Jan 31, 202463.3963.3962.5362.5362.53600
Jan 30, 202463.1363.4663.1363.3863.381,200
Jan 29, 202463.1663.1663.1663.1663.16100
Jan 26, 202462.9263.0162.7562.7762.772,000
Jan 25, 202462.6462.6462.2762.5362.535,100
Jan 24, 202462.9362.9362.1362.1362.132,300
Jan 23, 202463.2763.2763.0063.0663.061,400
Jan 22, 202462.9663.2762.9363.2763.27800
Jan 19, 202461.5762.3261.5762.3262.323,100
Jan 18, 202461.4061.6761.1661.6061.603,100
Jan 17, 202461.4261.4261.0061.2361.23700
Jan 16, 202461.9961.9961.7761.9461.943,300
Jan 12, 202462.5262.5262.4162.4962.49800
Jan 11, 202462.2362.6162.2162.6162.611,400
Jan 10, 202462.4862.7962.3862.7962.791,900
Jan 09, 202462.6862.8362.6862.8362.831,100
Jan 08, 202462.9663.2662.9663.2663.26900
Jan 05, 202462.5762.6762.3362.4362.433,000
Jan 04, 202462.4362.4362.0362.0362.03500
Jan 03, 202463.1463.1462.2362.2362.231,500
Jan 02, 202464.0164.2563.4163.6963.692,100
Dec 29, 202364.8664.8664.4964.4964.49800
Dec 28, 202365.0165.0364.8164.9264.921,000
Dec 27, 202364.9765.0864.9764.9964.99800
Dec 26, 202363.8764.9363.8764.7464.741,900
Dec 22, 202363.8664.2163.8664.1764.172,600
Dec 21, 202363.1163.8263.1163.8263.826,800
Dec 20, 202364.1064.1462.8362.8462.842,000
Dec 19, 202362.9763.9362.9763.9363.934,600
Dec 18, 202362.6962.8662.6862.8662.861,300
Dec 18, 20230.332 Dividend
Dec 15, 202363.3563.3562.8062.8862.553,900
Dec 14, 202361.6163.0861.6163.0362.701,900
Dec 13, 202360.3561.6360.3561.6361.30600
Dec 12, 202360.5360.8260.5360.7260.40400
Dec 11, 202360.0660.7260.0660.6960.375,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...