NYSEArca - Nasdaq Real Time Price
USD
Invesco S&P Spin-Off ETF (CSD)
129.24
+2.81
(+2.22%)
As of 1:04:42 PM EST. Market Open.
Trade CSD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
127.75
130.24
129.13
129.24
129.24
3,013
Oct 30, 2026
126.99
128.32
125.22
126.43
126.43
5,100
Oct 29, 2026
127.70
128.93
127.42
128.54
128.54
5,800
Oct 28, 2026
127.52
128.53
126.93
128.53
128.53
5,300
Oct 27, 2026
125.65
126.90
125.65
126.59
126.59
5,400
Oct 26, 2026
123.92
125.75
123.92
125.45
125.45
6,800
Oct 23, 2026
123.38
124.59
123.38
124.20
124.20
6,300
Oct 22, 2026
126.02
126.02
123.74
124.43
124.43
6,500
Oct 21, 2026
127.40
127.86
126.74
127.48
127.48
7,300
Oct 20, 2026
125.66
127.32
125.66
126.28
126.28
9,300
Oct 19, 2026
126.46
126.94
125.54
125.76
125.76
5,100
Oct 16, 2026
126.95
127.59
125.96
125.96
125.96
4,500
Oct 15, 2026
124.08
127.03
123.92
127.03
127.03
9,100
Oct 14, 2026
126.33
126.33
124.78
125.61
125.61
8,300
Oct 13, 2026
126.33
127.79
126.00
127.79
127.79
5,400
Oct 12, 2026
128.60
128.60
127.38
127.52
127.52
7,300
Oct 9, 2026
128.96
129.00
128.21
128.84
128.84
3,100
Oct 8, 2026
127.81
128.30
127.53
128.14
128.14
48,200
Oct 7, 2026
129.51
129.51
128.56
128.82
128.82
15,200
Oct 6, 2026
131.10
131.58
130.49
130.93
130.93
9,000
Oct 5, 2026
129.19
130.31
128.48
129.94
129.94
5,000
Oct 2, 2026
129.02
129.02
128.60
128.60
128.60
4,300
Oct 1, 2026
126.54
127.80
125.57
127.80
127.80
3,400
Sep 30, 2026
128.59
128.59
126.72
126.72
126.72
2,700
Sep 29, 2026
128.00
128.10
127.27
128.09
128.09
4,400
Sep 28, 2026
127.98
128.34
127.10
127.60
127.60
4,100
Sep 25, 2026
129.07
129.26
128.47
129.11
129.11
6,800
Sep 24, 2026
128.84
128.84
128.17
128.45
128.45
7,900
Sep 23, 2026
130.44
130.44
129.65
129.65
129.65
4,000
Sep 22, 2026
130.16
131.45
130.16
131.11
131.11
11,200
Sep 21, 2026
130.10
130.10
129.28
129.78
129.78
13,700
Sep 18, 2026
128.22
129.00
127.99
129.00
129.00
10,700
Sep 17, 2026
129.38
129.38
127.71
128.14
128.14
9,800
Sep 16, 2026
126.96
128.03
125.93
126.92
126.92
6,800
Sep 15, 2026
127.15
127.15
125.97
126.21
126.21
7,600
Sep 14, 2026
128.06
128.06
126.93
127.13
127.13
9,300
Sep 11, 2026
130.01
130.01
129.17
129.50
129.50
5,200
Sep 10, 2026
128.99
129.21
128.44
128.44
128.44
4,200
Sep 9, 2026
131.76
131.76
130.20
130.29
130.29
16,400
Sep 8, 2026
133.16
133.16
131.83
131.83
131.83
6,600
Sep 4, 2026
130.32
132.66
130.32
132.66
132.66
3,700
Sep 3, 2026
129.87
130.69
128.85
130.35
130.35
5,500
Sep 2, 2026
129.37
130.15
129.37
129.56
129.56
5,400
Sep 1, 2026
130.17
130.33
128.67
128.83
128.83
6,600
Aug 31, 2026
131.11
131.55
130.41
131.18
131.18
11,800
Aug 28, 2026
132.68
133.25
131.57
131.67
131.67
5,000
Aug 27, 2026
133.40
133.48
132.14
132.24
132.24
7,400
Aug 26, 2026
131.64
133.07
131.64
132.93
132.93
6,900
Aug 25, 2026
133.57
133.57
131.89
131.97
131.97
6,800
Aug 24, 2026
132.60
132.60
131.72
132.06
132.06
8,400
Aug 21, 2026
135.55
135.55
134.04
134.37
134.37
7,400
Aug 20, 2026
134.89
135.27
134.17
134.66
134.66
8,000
Aug 19, 2026
136.16
136.63
135.28
135.28
135.28
16,300
Aug 18, 2026
138.14
138.14
135.36
135.39
135.39
17,700
Aug 17, 2026
140.14
140.14
139.06
139.08
139.08
9,300
Aug 14, 2026
138.85
139.66
138.30
139.63
139.63
17,500
Aug 13, 2026
136.92
138.89
136.65
138.24
138.24
15,400
Aug 12, 2026
136.13
136.67
135.79
136.32
136.32
15,500
Aug 11, 2026
133.66
134.70
133.66
134.42
134.42
5,200
Aug 10, 2026
133.21
133.97
133.17
133.18
133.18
7,800
Aug 7, 2026
134.21
134.21
132.75
134.12
134.12
10,400
Aug 6, 2026
133.74
135.25
133.25
133.28
133.28
20,800
Aug 5, 2026
139.60
139.70
137.08
137.08
137.08
8,300
Aug 4, 2026
137.36
138.94
136.63
138.72
138.72
31,500
Aug 3, 2026
132.80
135.81
132.80
135.81
135.81
8,400
Jul 31, 2026
135.04
135.04
131.53
132.97
132.97
11,700
Jul 30, 2026
134.16
134.16
132.49
133.30
133.30
20,900
Jul 29, 2026
135.10
135.10
131.53
131.75
131.75
24,700
Jul 28, 2026
133.63
134.27
132.36
134.17
134.17
17,800
Jul 27, 2026
135.91
136.64
133.22
134.53
134.53
11,400
Jul 24, 2026
136.75
137.03
135.15
135.28
135.28
7,900
Jul 23, 2026
134.94
137.23
134.94
136.47
136.47
34,600
Jul 22, 2026
135.94
136.80
135.94
136.48
136.48
10,300
Jul 21, 2026
136.92
137.01
136.27
136.82
136.82
4,600
Jul 20, 2026
137.50
137.78
135.11
135.31
135.31
10,600
Jul 17, 2026
135.53
137.89
134.90
136.35
136.35
5,400
Jul 16, 2026
135.85
137.40
135.85
136.79
136.79
10,800
Jul 15, 2026
138.20
138.20
134.31
136.88
136.88
13,000
Jul 14, 2026
139.51
139.51
137.36
137.52
137.52
19,900
Jul 13, 2026
139.20
139.20
136.69
136.95
136.95
19,700
Jul 10, 2026
139.35
140.46
138.74
139.74
139.74
22,000
Jul 9, 2026
139.23
140.45
138.91
139.49
139.49
7,400
Jul 8, 2026
137.24
137.24
135.42
136.87
136.87
36,900
Jul 7, 2026
140.30
140.30
136.01
137.33
137.33
17,700
Jul 6, 2026
142.93
143.39
141.27
141.80
141.80
15,000
Jul 2, 2026
145.56
146.56
140.73
142.01
142.01
15,100
Jul 1, 2026
148.23
148.23
146.05
146.05
146.05
13,200
Jun 30, 2026
146.53
149.89
146.53
149.75
149.75
19,200
Jun 29, 2026
147.03
147.03
143.91
145.72
145.72
15,800
Jun 26, 2026
147.61
148.07
145.66
146.04
146.04
14,400
Jun 25, 2026
148.40
150.43
147.95
149.68
149.68
38,400
Jun 24, 2026
145.00
146.21
143.72
144.83
144.83
12,200
Jun 23, 2026
143.67
145.49
142.63
143.66
143.66
13,800
Jun 22, 2026
148.30
148.49
147.23
147.53
147.53
27,500
Jun 18, 2026
144.26
146.26
144.26
146.26
146.26
11,100
Jun 17, 2026
144.11
144.98
141.73
141.73
141.73
19,100
Jun 16, 2026
146.34
146.66
143.01
143.01
143.01
18,000
Jun 15, 2026
145.90
146.19
144.80
145.35
145.35
16,800
Jun 12, 2026
141.51
143.63
141.17
142.88
142.88
13,700
Jun 11, 2026
137.27
141.04
137.27
140.87
140.87
17,800
Jun 10, 2026
138.53
139.68
135.75
135.75
135.75
6,200
Jun 9, 2026
138.98
141.25
134.76
139.11
139.11
11,200
Jun 8, 2026
137.93
138.27
137.04
137.40
137.40
6,700
Jun 5, 2026
138.62
138.85
135.80
136.24
136.24
10,600
Jun 4, 2026
139.31
140.34
139.31
139.80
139.80
8,100
Jun 3, 2026
138.68
140.04
138.49
139.29
139.29
10,400
Jun 2, 2026
138.30
139.32
137.83
138.64
138.64
7,900
Jun 1, 2026
138.08
138.18
136.40
138.17
138.17
9,800
May 29, 2026
138.83
138.83
137.40
137.92
137.92
6,700
May 28, 2026
137.79
139.33
136.58
138.64
138.64
14,400
May 27, 2026
138.64
138.88
137.87
138.09
138.09
7,900
May 26, 2026
137.31
138.43
136.33
138.03
138.03
13,900
May 22, 2026
135.91
136.00
135.09
135.62
135.62
7,900
May 21, 2026
133.51
135.30
132.63
135.01
135.01
17,300
May 20, 2026
132.15
134.17
131.29
134.17
134.17
21,500
May 19, 2026
130.52
131.75
129.48
130.63
130.63
6,300
May 18, 2026
134.19
134.19
130.80
131.88
131.88
22,700
May 15, 2026
134.28
134.52
133.15
133.35
133.35
20,200
May 14, 2026
136.14
137.31
135.39
135.94
135.94
81,500
May 13, 2026
138.15
138.15
135.29
135.96
135.96
10,500
May 12, 2026
136.78
136.78
134.05
136.78
136.78
15,000
May 11, 2026
135.88
136.90
135.68
136.03
136.03
13,200
May 8, 2026
133.69
135.18
133.00
135.17
135.17
6,100
May 7, 2026
135.14
135.14
131.12
131.85
131.85
21,400
May 6, 2026
134.31
134.95
132.65
134.52
134.52
16,500
May 5, 2026
130.00
132.89
130.00
132.48
132.48
12,100
May 4, 2026
129.30
130.19
128.16
128.71
128.71
21,000
May 1, 2026
127.29
129.00
127.29
128.73
128.73
10,300
Apr 30, 2026
126.04
127.85
126.04
127.71
127.71
13,100
Apr 29, 2026
126.42
126.42
124.48
124.97
124.97
21,800
Apr 28, 2026
128.11
128.11
125.01
126.05
126.05
26,600
Apr 27, 2026
127.89
128.68
127.89
128.68
128.68
22,700
Apr 24, 2026
127.98
128.21
126.51
127.51
127.51
39,500
Apr 23, 2026
127.36
128.62
126.11
127.14
127.14
9,200
Apr 22, 2026
127.55
127.96
126.64
127.55
127.55
25,700
Apr 21, 2026
127.25
127.77
125.35
125.40
125.40
11,200
Apr 20, 2026
126.94
127.26
126.53
126.93
126.93
32,300
Apr 17, 2026
126.01
127.80
126.01
127.00
127.00
13,700
Apr 16, 2026
124.12
124.41
123.43
124.08
124.08
14,500
Apr 15, 2026
126.15
126.15
123.53
123.63
123.63
13,200
Apr 14, 2026
126.54
126.54
125.21
125.88
125.88
28,600
Apr 13, 2026
122.62
125.68
122.62
125.65
125.65
15,200
Apr 10, 2026
123.07
123.28
122.54
122.71
122.71
6,500
Apr 9, 2026
120.74
123.07
120.74
122.43
122.43
12,400
Apr 8, 2026
120.05
121.30
120.05
120.97
120.97
14,800
Apr 7, 2026
114.18
114.98
113.80
114.87
114.87
16,700
Apr 6, 2026
114.58
115.24
114.23
114.89
114.89
3,600
Apr 2, 2026
114.10
114.10
113.83
114.10
114.10
1,700
Apr 1, 2026
114.01
116.00
113.63
115.06
115.06
5,100
Mar 31, 2026
109.59
112.84
109.13
112.67
112.67
4,500
Mar 30, 2026
111.10
111.10
107.21
107.48
107.48
10,000
Mar 27, 2026
110.38
110.96
109.35
109.61
109.61
5,600
Mar 26, 2026
113.49
113.96
111.29
111.30
111.30
5,400
Mar 25, 2026
113.85
115.24
113.85
115.02
115.02
9,000
Mar 24, 2026
111.67
114.10
111.67
113.52
113.52
4,700
Mar 23, 2026
112.34
114.87
112.34
112.80
112.80
7,200
Mar 20, 2026
113.13
113.13
109.18
109.74
109.74
4,900
Mar 19, 2026
111.41
113.42
111.09
113.23
113.23
4,200
Mar 18, 2026
114.23
114.70
113.11
113.11
113.11
2,800
Mar 17, 2026
113.31
114.08
113.14
114.08
114.08
9,500
Mar 16, 2026
112.82
113.36
112.38
112.47
112.47
12,900
Mar 13, 2026
111.56
111.73
110.34
110.46
110.46
9,200
Mar 12, 2026
111.33
111.33
110.14
110.18
110.18
4,500
Mar 11, 2026
113.56
114.17
113.31
114.17
114.17
8,000
Mar 10, 2026
114.63
114.80
113.40
113.59
113.59
5,500
Mar 9, 2026
110.01
114.15
110.01
114.15
114.15
5,400
Mar 6, 2026
114.00
114.00
111.80
111.88
111.88
5,800
Mar 5, 2026
117.45
117.83
114.71
116.05
116.05
18,700
Mar 4, 2026
117.97
118.68
117.59
118.26
118.26
3,700
Mar 3, 2026
117.48
117.55
114.92
117.04
117.04
22,000
Mar 2, 2026
119.55
120.85
119.27
120.26
120.26
5,700
Feb 27, 2026
119.54
120.81
119.54
120.81
120.81
5,400
Feb 26, 2026
121.21
122.17
118.69
121.23
121.23
9,800
Feb 25, 2026
119.84
119.97
118.62
119.76
119.76
17,000
Feb 24, 2026
118.25
119.04
118.25
118.28
118.28
6,000
Feb 23, 2026
118.49
118.63
116.72
117.04
117.04
6,200
Feb 20, 2026
117.68
119.06
117.57
118.46
118.46
8,900
Feb 19, 2026
117.43
117.81
116.72
117.40
117.40
8,300
Feb 18, 2026
116.76
118.27
116.62
117.34
117.34
9,200
Feb 17, 2026
115.16
117.60
115.16
116.70
116.70
9,200
Feb 13, 2026
113.70
116.96
113.70
115.69
115.69
3,600
Feb 12, 2026
117.09
117.67
113.89
113.89
113.89
3,600
Feb 11, 2026
114.42
115.70
114.12
115.60
115.60
5,300
Feb 10, 2026
113.61
114.26
113.16
113.16
113.16
8,300
Feb 9, 2026
113.22
114.24
113.22
113.76
113.76
7,600
Feb 6, 2026
111.36
113.53
111.36
112.99
112.99
4,500
Feb 5, 2026
111.70
111.70
109.00
109.44
109.44
5,500
Feb 4, 2026
112.94
113.42
111.92
112.53
112.53
6,800
Feb 3, 2026
114.66
115.33
112.73
114.58
114.58
10,200
Feb 2, 2026
111.77
113.54
111.75
113.53
113.53
6,900
Jan 30, 2026
112.15
113.02
110.26
110.89
110.89
6,400
Jan 29, 2026
110.63
111.05
109.86
111.05
111.05
5,200
Jan 28, 2026
110.35
110.99
110.02
110.82
110.82
4,100
Jan 27, 2026
111.06
111.06
110.00
110.00
110.00
2,500
Jan 26, 2026
111.87
111.87
110.85
110.86
110.86
2,300
Jan 23, 2026
112.26
112.26
110.80
110.89
110.89
10,400
Jan 22, 2026
112.68
113.02
112.46
112.46
112.46
2,800
Jan 21, 2026
111.06
113.35
110.48
113.10
113.10
11,600
Jan 20, 2026
110.75
111.60
110.07
110.11
110.11
4,100
Jan 16, 2026
111.99
112.00
111.18
111.72
111.72
10,100
Jan 15, 2026
111.83
112.30
111.45
111.57
111.57
6,500
Jan 14, 2026
109.87
109.87
109.58
109.58
109.58
1,400
Jan 13, 2026
110.04
110.04
109.18
109.25
109.25
3,400
Jan 12, 2026
108.35
109.61
108.35
109.60
109.60
5,400
Jan 9, 2026
108.30
109.14
108.30
109.14
109.14
700
Jan 8, 2026
105.47
106.42
105.47
106.42
106.42
500
Jan 7, 2026
106.58
106.58
106.11
106.22
106.22
1,500
Jan 6, 2026
103.74
107.09
103.74
107.09
107.09
1,000
Jan 5, 2026
102.94
103.69
102.94
103.49
103.49
3,300
Jan 2, 2026
100.05
102.35
100.05
102.27
102.27
2,100
Dec 31, 2025
99.99
99.99
99.73
99.73
99.73
400
Dec 30, 2025
101.14
101.14
100.95
100.95
100.95
600
Dec 29, 2025
101.51
102.01
101.07
101.07
101.07
1,600
Dec 26, 2025
101.75
101.96
101.75
101.96
101.96
700
Dec 24, 2025
101.56
102.18
101.56
102.03
102.03
1,300
Dec 23, 2025
101.29
101.54
101.24
101.54
101.54
1,300
Dec 22, 2025
0.158
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
101.68
101.73
101.50
101.50
101.50
1,000
Dec 19, 2025
100.56
101.10
100.36
101.10
100.94
1,900
Dec 18, 2025
100.01
100.07
100.01
100.07
99.91
900
Dec 17, 2025
100.96
100.96
98.29
98.29
98.14
900
Dec 16, 2025
100.81
100.81
100.81
100.81
100.65
400
Dec 15, 2025
102.00
102.00
100.95
100.95
100.79
2,500
Dec 12, 2025
101.84
102.04
101.27
101.27
101.11
7,200
Dec 11, 2025
103.08
104.69
103.08
104.69
104.53
500
Dec 10, 2025
100.42
103.44
100.42
103.26
103.10
6,500
Dec 9, 2025
100.00
100.00
99.79
99.79
99.63
500
Dec 8, 2025
101.08
101.08
99.95
99.95
99.79
600
Dec 5, 2025
100.57
100.96
100.57
100.91
100.75
1,400
Dec 4, 2025
100.49
101.18
99.23
100.82
100.66
1,400
Dec 3, 2025
99.55
99.66
99.54
99.66
99.50
900
Dec 2, 2025
98.09
98.31
96.38
98.31
98.16
1,500
Dec 1, 2025
98.11
98.25
97.64
97.64
97.49
4,000
Nov 28, 2025
99.15
99.15
99.15
99.15
99.00
600
Nov 26, 2025
98.66
98.71
98.41
98.41
98.26
2,600
Nov 25, 2025
98.37
98.37
98.23
98.23
98.08
700
Nov 24, 2025
95.52
95.52
95.52
95.52
95.37
200
Nov 21, 2025
91.63
93.49
91.63
93.49
93.34
400
Nov 20, 2025
91.45
91.45
91.45
91.45
91.31
700
Nov 19, 2025
93.88
94.73
93.88
94.73
94.58
700
Nov 18, 2025
92.49
93.07
92.49
93.07
92.92
800
Nov 17, 2025
95.35
95.41
93.64
94.10
93.95
1,100
Nov 14, 2025
95.88
96.51
95.70
95.70
95.55
700
Nov 13, 2025
96.81
96.81
95.10
95.34
95.19
1,400
Nov 12, 2025
99.06
99.72
99.06
99.27
99.11
11,300
Nov 11, 2025
98.04
98.53
98.04
98.45
98.30
2,900
Nov 10, 2025
97.61
98.22
97.53
98.22
98.07
1,400
Nov 7, 2025
94.04
96.74
94.04
96.74
96.59
400
Nov 6, 2025
96.16
96.16
94.78
94.78
94.63
300
Nov 5, 2025
95.66
97.03
95.37
96.68
96.53
2,900
Nov 4, 2025
94.43
95.40
94.43
94.91
94.76
17,900
Nov 3, 2025
95.39
96.36
95.39
96.22
96.07
1,100
