MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSD — Invesco S&P Spin-Off ETF
NYSE ArcaInvesco S&P Spin-Off ETF
$128.60
+0.80(+0.62%)
- O
- 129.02
- H
- 129.02
- L
- 128.60
- V
- 4.3K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$128.60
Period Return+89.26%
Period High$150.43
Period Low$66.90
Avg Daily Volume7.0K
Total Trading Days365
CSD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $129.02 | $129.02 | $128.60 | $128.60 | +$0.80 | +0.62% | 4,305 | $128.89 | $128.60 $129.02 |
| Oct 1, 2026 | $126.54 | $127.80 | $125.57 | $127.80 | +$1.08 | +0.86% | 3,411 | $126.55 | $125.57 $127.80 |
| Sep 30, 2026 | $128.59 | $128.59 | $126.72 | $126.72 | $-1.37 | -1.07% | 2,692 | $127.39 | $126.72 $128.59 |
| Sep 29, 2026 | $128.00 | $128.10 | $127.27 | $128.09 | +$0.49 | +0.39% | 4,432 | $127.69 | $127.27 $128.10 |
| Sep 28, 2026 | $127.98 | $128.34 | $127.10 | $127.60 | $-1.51 | -1.17% | 4,070 | $127.89 | $127.10 $128.34 |
| Sep 25, 2026 | $129.07 | $129.26 | $128.47 | $129.11 | +$0.66 | +0.51% | 6,823 | $128.91 | $128.47 $129.26 |
| Sep 24, 2026 | $128.84 | $128.84 | $128.17 | $128.45 | $-1.20 | -0.93% | 7,915 | $128.32 | $128.17 $128.84 |
| Sep 23, 2026 | $130.44 | $130.44 | $129.65 | $129.65 | $-1.46 | -1.11% | 3,981 | $130.17 | $129.65 $130.44 |
| Sep 22, 2026 | $130.16 | $131.45 | $130.16 | $131.11 | +$1.33 | +1.02% | 11,237 | $131.12 | $130.16 $131.45 |
| Sep 21, 2026 | $130.10 | $130.10 | $129.28 | $129.78 | +$0.78 | +0.61% | 13,728 | $129.69 | $129.28 $130.10 |
| Sep 18, 2026 | $128.22 | $129.00 | $127.99 | $129.00 | +$0.86 | +0.67% | 10,706 | $128.43 | $127.99 $129.00 |
| Sep 17, 2026 | $129.38 | $129.38 | $127.71 | $128.14 | +$1.21 | +0.96% | 9,800 | $128.16 | $127.71 $129.38 |
| Sep 16, 2026 | $126.96 | $128.03 | $125.93 | $126.92 | +$0.71 | +0.56% | 6,844 | $127.14 | $125.93 $128.03 |
| Sep 15, 2026 | $127.15 | $127.15 | $125.97 | $126.21 | $-0.91 | -0.72% | 7,666 | $126.44 | $125.97 $127.15 |
| Sep 14, 2026 | $128.06 | $128.06 | $126.93 | $127.13 | $-2.37 | -1.83% | 9,301 | $127.23 | $126.93 $128.06 |
| Sep 11, 2026 | $130.01 | $130.01 | $129.17 | $129.50 | +$1.06 | +0.83% | 5,214 | $129.40 | $129.17 $130.01 |
| Sep 10, 2026 | $128.99 | $129.21 | $128.44 | $128.44 | $-1.85 | -1.42% | 4,205 | $128.72 | $128.44 $129.21 |
| Sep 9, 2026 | $131.76 | $131.76 | $130.20 | $130.29 | $-1.54 | -1.17% | 16,400 | $131.14 | $130.20 $131.76 |
| Sep 8, 2026 | $133.16 | $133.16 | $131.83 | $131.83 | $-0.83 | -0.62% | 6,605 | $132.60 | $131.83 $133.16 |
| Sep 4, 2026 | $130.32 | $132.66 | $130.32 | $132.66 | +$2.31 | +1.77% | 3,691 | $132.07 | $130.32 $132.66 |
| Sep 3, 2026 | $129.87 | $130.69 | $128.85 | $130.35 | +$0.79 | +0.61% | 5,492 | $130.00 | $128.85 $130.69 |
| Sep 2, 2026 | $129.37 | $130.15 | $129.37 | $129.56 | +$0.73 | +0.57% | 5,407 | $129.79 | $129.37 $130.15 |
| Sep 1, 2026 | $130.17 | $130.33 | $128.67 | $128.83 | $-2.35 | -1.79% | 6,615 | $129.60 | $128.67 $130.33 |
| Aug 31, 2026 | $131.11 | $131.55 | $130.41 | $131.18 | $-0.49 | -0.37% | 11,772 | $130.96 | $130.41 $131.55 |
| Aug 28, 2026 | $132.68 | $133.25 | $131.57 | $131.67 | $-0.57 | -0.43% | 4,952 | $132.27 | $131.57 $133.25 |
| Aug 27, 2026 | $133.40 | $133.48 | $132.14 | $132.24 | $-0.69 | -0.52% | 7,356 | $132.62 | $132.14 $133.48 |
| Aug 26, 2026 | $131.64 | $133.07 | $131.64 | $132.93 | +$0.96 | +0.73% | 6,913 | $132.87 | $131.64 $133.07 |
| Aug 25, 2026 | $133.57 | $133.57 | $131.89 | $131.97 | $-0.09 | -0.07% | 6,793 | $132.22 | $131.89 $133.57 |
| Aug 24, 2026 | $132.60 | $132.60 | $131.72 | $132.06 | $-2.31 | -1.72% | 8,370 | $132.16 | $131.72 $132.60 |
| Aug 21, 2026 | $135.55 | $135.55 | $134.04 | $134.37 | $-0.29 | -0.21% | 7,385 | $134.53 | $134.04 $135.55 |