CSD - Invesco S&P Spin-Off ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202050.6050.6650.2850.5150.5127,100
Jan 16, 202050.2550.6750.2550.5350.5320,700
Jan 15, 202050.1650.2350.1650.1750.17500
Jan 14, 202049.5650.2449.5650.1850.182,000
Jan 13, 202049.2449.8149.2449.8149.818,000
Jan 10, 202049.4449.5449.3449.3449.341,600
Jan 09, 202049.8549.8949.7549.7849.783,900
Jan 08, 202049.9850.1649.9850.0250.021,000
Jan 07, 202050.2350.2650.1750.1750.175,700
Jan 06, 202050.0950.2050.0750.1650.165,600
Jan 03, 202050.1950.5750.1450.5750.573,900
Jan 02, 202050.6150.7550.2250.5550.559,500
Dec 31, 201950.4050.6150.4050.5450.545,100
Dec 30, 201950.5350.5350.4150.5050.502,300
Dec 27, 201950.7750.8950.5750.6350.634,500
Dec 26, 201950.8050.8050.5450.7150.713,400
Dec 24, 201950.6250.7650.6250.7550.75800
Dec 23, 201950.2950.7850.2350.7850.784,100
Dec 23, 20190.547 Dividend
Dec 20, 201950.4650.9450.4650.9150.367,800
Dec 19, 201950.7750.8950.6850.7750.225,800
Dec 18, 201950.1050.7650.1050.7450.191,900
Dec 17, 201950.2550.3750.1850.2949.756,000
Dec 16, 201949.8450.3749.8450.3449.802,000
Dec 13, 201949.8750.1949.6349.8649.321,100
Dec 12, 201949.2850.3149.2850.1349.598,400
Dec 11, 201949.3449.4349.1749.3848.859,300
Dec 10, 201948.8749.2048.8749.1448.614,300
Dec 09, 201949.2049.3849.1749.1748.643,000
Dec 06, 201948.4149.3648.4149.2948.7610,700
Dec 05, 201948.5648.5648.3248.5047.989,200
Dec 04, 201948.7948.8548.5048.5047.985,200
Dec 03, 201947.4948.2747.4948.2747.752,900
Dec 02, 201949.0149.2048.6948.7548.235,600
Nov 29, 201949.1049.1349.0549.0548.522,600
Nov 27, 201949.2449.3948.8449.3948.864,600
Nov 26, 201948.9749.1148.7549.0048.473,700
Nov 25, 201948.0648.9148.0648.9048.3715,100
Nov 22, 201947.9248.3147.8548.1647.649,500
Nov 21, 201947.6847.9247.6447.8447.336,600
Nov 20, 201948.2348.3047.7447.9047.395,000
Nov 19, 201948.2248.5348.2148.4747.952,100
Nov 18, 201948.1948.4248.1348.3347.819,500
Nov 15, 201948.2048.6648.2048.5248.005,300
Nov 14, 201947.9548.3247.9548.1847.665,100
Nov 13, 201948.3948.3948.1148.1147.596,200
Nov 12, 201948.8548.9548.6948.7948.279,800
Nov 11, 201948.6048.7148.6048.6748.153,700
Nov 08, 201948.7448.8548.5248.8148.293,100
Nov 07, 201948.9149.1048.7948.7948.272,000
Nov 06, 201948.7248.7248.6648.6648.14800
Nov 05, 201948.8349.0348.5748.5948.078,200
Nov 04, 201948.0948.7248.0948.7248.209,000
Nov 01, 201947.3847.9147.3847.9147.406,400
Oct 31, 201946.9147.0246.7347.0246.511,300
Oct 30, 201947.2147.4647.1247.4646.957,400
Oct 29, 201947.1447.5747.1447.4646.959,100
Oct 28, 201947.5847.5947.2647.3946.886,500
Oct 25, 201946.4446.9946.4446.9646.468,400
Oct 24, 201946.8746.8946.3946.6546.1514,200
Oct 23, 201946.5846.5846.3646.5646.061,400
Oct 22, 201946.6646.9446.6646.8046.30299,100
Oct 21, 201946.8047.2746.8046.9246.424,000
Oct 18, 201946.3546.4946.2646.4745.973,000
Oct 17, 201946.1846.6746.1846.5846.088,200
Oct 16, 201945.7146.4045.7146.1845.684,900
Oct 15, 201945.5046.3445.2945.9845.4918,900
Oct 14, 201945.1345.4945.0145.4644.972,400
Oct 11, 201944.6945.8344.6945.4844.9913,600
Oct 10, 201944.2644.7244.2644.3943.911,600
Oct 09, 201944.1944.3344.0744.3143.832,500
Oct 08, 201944.4444.4443.9944.0043.536,700
Oct 07, 201945.0245.1844.9044.9044.423,700
Oct 04, 201944.9145.0144.8645.0144.532,100
Oct 03, 201944.5845.0244.1945.0244.541,800
Oct 02, 201945.0045.0044.4744.7544.276,400
Oct 01, 201946.4446.4845.4845.4844.991,600
Sep 30, 201946.0246.5446.0246.4445.942,700
Sep 27, 201946.5246.5746.0846.2145.7123,000
Sep 26, 201946.2446.3646.1546.2945.794,100
Sep 25, 201945.8346.6745.8346.6046.103,500
Sep 24, 201946.9746.9745.9146.0645.578,800
Sep 23, 201946.5747.1046.5746.9746.4710,000
Sep 20, 201947.3047.3146.9547.0146.501,900
Sep 19, 201947.1347.6347.1347.2746.763,000
Sep 18, 201947.4147.4146.9747.3046.794,000
Sep 17, 201947.5347.6547.5347.6247.111,200
Sep 16, 201948.1848.2147.9848.0747.5524,100
Sep 13, 201947.8548.3947.8548.2147.699,500
Sep 12, 201947.8347.9147.4847.8447.338,400
Sep 11, 201946.8847.8146.8847.8147.3022,500
Sep 10, 201946.5747.0046.5047.0046.506,000
Sep 09, 201945.8146.5445.8146.5246.0210,400
Sep 06, 201945.5945.8145.5945.6745.1829,000
Sep 05, 201944.8345.9444.8345.8045.319,600
Sep 04, 201944.7044.7044.4044.6544.173,700
Sep 03, 201944.8844.8844.0444.2243.745,900
Aug 30, 201945.0845.1744.9745.0644.583,200
Aug 29, 201944.6345.0044.6344.8644.381,800
Aug 28, 201943.5544.2843.5544.1743.704,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...