Mail

CSD - Invesco S&P Spin-Off ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	47.30	47.31	46.95	47.01	47.01	1,900
Sep 19, 2019	47.13	47.63	47.13	47.27	47.27	3,000
Sep 18, 2019	47.41	47.41	46.97	47.30	47.30	4,000
Sep 17, 2019	47.53	47.65	47.53	47.62	47.62	1,200
Sep 16, 2019	48.18	48.21	47.98	48.07	48.07	24,100
Sep 13, 2019	47.85	48.39	47.85	48.21	48.21	9,500
Sep 12, 2019	47.83	47.91	47.48	47.84	47.84	8,400
Sep 11, 2019	46.88	47.81	46.88	47.81	47.81	22,500
Sep 10, 2019	46.57	47.00	46.50	47.00	47.00	6,000
Sep 09, 2019	45.81	46.54	45.81	46.52	46.52	10,400
Sep 06, 2019	45.59	45.81	45.59	45.67	45.67	29,000
Sep 05, 2019	44.83	45.94	44.83	45.80	45.80	9,600
Sep 04, 2019	44.70	44.70	44.40	44.65	44.65	3,700
Sep 03, 2019	44.88	44.88	44.04	44.22	44.22	5,900
Aug 30, 2019	45.08	45.17	44.97	45.06	45.06	3,200
Aug 29, 2019	44.63	45.00	44.63	44.86	44.86	1,800
Aug 28, 2019	43.55	44.28	43.55	44.17	44.17	4,000
Aug 27, 2019	44.12	44.16	43.50	43.57	43.57	4,700
Aug 26, 2019	44.15	44.15	43.81	43.95	43.95	3,800
Aug 23, 2019	44.90	44.99	43.74	43.75	43.75	5,800
Aug 22, 2019	45.63	45.65	45.27	45.27	45.27	7,300
Aug 21, 2019	45.46	45.47	45.31	45.31	45.31	5,000
Aug 20, 2019	45.45	45.45	45.10	45.10	45.10	4,000
Aug 19, 2019	45.24	45.73	45.24	45.68	45.68	4,100
Aug 16, 2019	44.02	45.04	44.02	45.04	45.04	4,300
Aug 15, 2019	44.06	44.16	43.87	44.01	44.01	2,700
Aug 14, 2019	44.89	44.89	44.03	44.12	44.12	5,300
Aug 13, 2019	46.19	46.19	45.82	45.82	45.82	2,700
Aug 12, 2019	46.19	46.19	45.34	45.46	45.46	2,300
Aug 09, 2019	47.22	47.22	46.49	46.65	46.65	2,000
Aug 08, 2019	46.75	47.38	46.75	47.31	47.31	4,100
Aug 07, 2019	45.91	46.56	45.76	46.53	46.53	3,100
Aug 06, 2019	46.07	46.50	45.96	46.50	46.50	2,400
Aug 05, 2019	46.83	46.83	45.43	45.90	45.90	3,100
Aug 02, 2019	47.79	47.79	47.48	47.65	47.65	2,300
Aug 01, 2019	49.19	49.60	48.40	48.40	48.40	4,100
Jul 31, 2019	49.36	49.74	48.93	49.27	49.27	7,000
Jul 30, 2019	48.86	49.56	48.86	49.55	49.55	12,200
Jul 29, 2019	49.42	49.42	49.29	49.36	49.36	3,000
Jul 26, 2019	49.37	49.65	49.37	49.65	49.65	4,400
Jul 25, 2019	50.20	50.20	49.53	49.62	49.62	4,300
Jul 24, 2019	49.88	50.40	49.88	50.40	50.40	2,200
Jul 23, 2019	49.51	49.86	49.51	49.84	49.84	2,500
Jul 22, 2019	49.41	49.49	49.16	49.16	49.16	24,600
Jul 19, 2019	49.61	49.69	49.41	49.41	49.41	3,100
Jul 18, 2019	49.50	49.52	49.30	49.46	49.46	4,500
Jul 17, 2019	49.70	49.77	49.48	49.48	49.48	2,400
Jul 16, 2019	50.00	50.31	50.00	50.15	50.15	1,400
Jul 15, 2019	49.97	50.00	49.88	50.00	50.00	4,000
Jul 12, 2019	49.64	49.99	49.64	49.98	49.98	2,700
Jul 11, 2019	49.21	49.35	49.10	49.28	49.28	2,500
Jul 10, 2019	49.49	49.76	49.42	49.42	49.42	5,500
Jul 09, 2019	49.40	49.48	49.40	49.48	49.48	4,600
Jul 08, 2019	49.95	49.97	49.59	49.64	49.64	6,900
Jul 05, 2019	49.84	50.09	49.73	50.09	50.09	1,600
Jul 03, 2019	49.94	50.19	49.94	50.19	50.19	1,000
Jul 02, 2019	50.18	50.18	49.60	49.80	49.80	14,900
Jul 01, 2019	50.15	50.57	49.87	50.05	50.05	3,000
Jun 28, 2019	49.55	49.90	49.55	49.90	49.90	1,300
Jun 27, 2019	49.35	49.56	49.35	49.51	49.51	2,500
Jun 26, 2019	49.12	49.16	49.11	49.12	49.12	2,900
Jun 25, 2019	49.06	49.06	48.64	48.64	48.64	2,800
Jun 24, 2019	49.18	49.25	49.12	49.12	49.12	3,000
Jun 21, 2019	49.28	49.33	49.18	49.18	49.18	2,300
Jun 20, 2019	49.55	49.55	49.32	49.54	49.54	3,000
Jun 19, 2019	49.07	49.07	48.80	48.99	48.99	3,300
Jun 18, 2019	48.87	49.35	48.87	49.03	49.03	3,800
Jun 17, 2019	48.59	48.79	48.59	48.62	48.62	1,300
Jun 14, 2019	48.83	48.84	48.79	48.79	48.79	3,400
Jun 13, 2019	48.90	49.10	48.83	49.10	49.10	1,100
Jun 12, 2019	48.80	48.80	48.68	48.68	48.68	5,500
Jun 11, 2019	49.05	49.28	48.97	49.01	49.01	1,700
Jun 10, 2019	48.89	49.19	48.87	48.87	48.87	2,900
Jun 07, 2019	48.59	48.79	48.59	48.69	48.69	1,200
Jun 06, 2019	48.29	48.48	48.02	48.41	48.41	5,100
Jun 05, 2019	48.25	48.25	47.64	48.21	48.21	2,300
Jun 04, 2019	46.82	48.01	46.82	48.01	48.01	4,000
Jun 03, 2019	46.74	46.80	46.36	46.78	46.78	36,400
May 31, 2019	47.15	47.15	46.75	46.80	46.80	3,700
May 30, 2019	47.85	47.86	47.43	47.64	47.64	27,400
May 29, 2019	47.50	47.61	47.46	47.61	47.61	2,100
May 28, 2019	48.36	48.36	47.91	47.91	47.91	5,200
May 24, 2019	48.50	48.50	48.20	48.20	48.20	2,500
May 23, 2019	48.83	48.83	48.07	48.25	48.25	3,600
May 22, 2019	49.53	49.53	49.17	49.28	49.28	9,000
May 21, 2019	49.62	49.78	49.59	49.59	49.59	5,700
May 20, 2019	49.21	49.54	49.07	49.21	49.21	4,200
May 17, 2019	49.90	49.90	49.62	49.62	49.62	2,500
May 16, 2019	50.26	50.50	50.19	50.19	50.19	1,700
May 15, 2019	49.31	50.12	49.31	50.00	50.00	2,300
May 14, 2019	49.14	49.88	49.14	49.68	49.68	4,100
May 13, 2019	49.38	49.38	48.83	49.01	49.01	3,400
May 10, 2019	49.77	50.42	49.76	50.36	50.36	5,800
May 09, 2019	50.19	50.27	49.76	50.25	50.25	10,600
May 08, 2019	50.93	50.93	50.62	50.64	50.64	4,900
May 07, 2019	51.27	51.27	50.59	50.90	50.90	6,700
May 06, 2019	51.29	51.82	51.29	51.77	51.77	4,000
May 03, 2019	51.24	52.20	51.24	52.20	52.20	32,000
May 02, 2019	51.70	51.91	51.23	51.23	51.23	32,800
May 01, 2019	52.24	52.63	52.00	52.00	52.00	5,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...