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%
CSTK — Invesco Comstock Contrarian Equity ETF
Cboe BZXInvesco Comstock Contrarian Equity ETF
$32.67
+0.15(+0.46%)
- O
- 32.70
- H
- 32.70
- L
- 32.65
- V
- 1.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.67
Period Return+30.86%
Period High$34.33
Period Low$24.97
Avg Daily Volume18.4K
Total Trading Days354
CSTK — Historical OHLCV Price & Volume Table
May 7, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.70 | $32.70 | $32.65 | $32.67 | +$0.15 | +0.46% | 1,800 | $32.68 | $32.65 $32.70 |
| Oct 1, 2026 | $32.33 | $32.52 | $32.33 | $32.52 | +$0.07 | +0.21% | 774 | $32.42 | $32.33 $32.52 |
| Sep 30, 2026 | $32.73 | $32.73 | $32.45 | $32.45 | $-0.11 | -0.35% | 8,264 | $32.57 | $32.45 $32.73 |
| Sep 29, 2026 | $32.49 | $32.58 | $32.48 | $32.57 | $-0.15 | -0.47% | 5,147 | $32.49 | $32.48 $32.58 |
| Sep 28, 2026 | $33.17 | $33.17 | $32.72 | $32.72 | $-0.38 | -1.15% | 3,833 | $32.85 | $32.72 $33.17 |
| Sep 25, 2026 | $33.07 | $33.10 | $32.89 | $33.10 | +$0.23 | +0.69% | 8,932 | $33.04 | $32.89 $33.10 |
| Sep 24, 2026 | $33.01 | $33.01 | $32.75 | $32.87 | $-0.00 | +0.00% | 139,593 | $32.84 | $32.75 $33.01 |
| Sep 23, 2026 | $33.05 | $33.05 | $32.86 | $32.87 | $-0.27 | -0.81% | 5,711 | $32.95 | $32.86 $33.05 |
| Sep 22, 2026 | $33.46 | $33.46 | $33.09 | $33.14 | $-0.10 | -0.31% | 12,895 | $33.18 | $33.09 $33.46 |
| Sep 21, 2026 | $33.20 | $33.24 | $33.08 | $33.24 | +$0.12 | +0.37% | 2,192 | $33.19 | $33.08 $33.24 |
| Sep 18, 2026 | $33.51 | $33.51 | $33.08 | $33.12 | $-0.18 | -0.55% | 7,188 | $33.14 | $33.08 $33.51 |
| Sep 17, 2026 | $33.50 | $33.50 | $33.27 | $33.30 | +$0.22 | +0.66% | 6,473 | $33.30 | $33.27 $33.50 |
| Sep 16, 2026 | $33.77 | $33.77 | $32.94 | $33.08 | $-0.38 | -1.14% | 4,883 | $33.18 | $32.94 $33.77 |
| Sep 15, 2026 | $33.53 | $33.53 | $33.46 | $33.46 | $-0.09 | -0.26% | 4,912 | $33.49 | $33.46 $33.53 |
| Sep 14, 2026 | $33.80 | $33.80 | $33.55 | $33.55 | $-0.11 | -0.32% | 1,904 | $33.68 | $33.55 $33.80 |
| Sep 11, 2026 | $33.70 | $33.70 | $33.58 | $33.65 | +$0.27 | +0.80% | 4,418 | $33.63 | $33.58 $33.70 |
| Sep 10, 2026 | $33.60 | $33.60 | $33.37 | $33.39 | $-0.12 | -0.36% | 3,489 | $33.43 | $33.37 $33.60 |
| Sep 9, 2026 | $33.80 | $33.80 | $33.48 | $33.51 | $-0.10 | -0.28% | 1,240 | $33.64 | $33.48 $33.80 |
| Sep 8, 2026 | $34.01 | $34.01 | $33.60 | $33.60 | $-0.16 | -0.46% | 5,230 | $33.75 | $33.60 $34.01 |
| Sep 4, 2026 | $34.03 | $34.03 | $33.72 | $33.76 | $-0.21 | -0.63% | 6,418 | $33.79 | $33.72 $34.03 |
| Sep 3, 2026 | $34.07 | $34.07 | $33.85 | $33.97 | +$0.20 | +0.60% | 3,606 | $33.99 | $33.85 $34.07 |
| Sep 2, 2026 | $33.77 | $33.86 | $33.65 | $33.77 | +$0.24 | +0.72% | 5,808 | $33.79 | $33.65 $33.86 |
| Sep 1, 2026 | $33.82 | $33.82 | $33.46 | $33.53 | $-0.07 | -0.20% | 7,043 | $33.52 | $33.46 $33.82 |
| Aug 31, 2026 | $33.92 | $33.92 | $33.58 | $33.60 | $-0.19 | -0.56% | 2,523 | $33.78 | $33.58 $33.92 |
| Aug 28, 2026 | $33.82 | $33.89 | $33.77 | $33.79 | +$0.07 | +0.20% | 3,842 | $33.82 | $33.77 $33.89 |
| Aug 27, 2026 | $34.06 | $34.06 | $33.69 | $33.72 | $-0.22 | -0.65% | 11,700 | $33.78 | $33.69 $34.06 |
| Aug 26, 2026 | $34.07 | $34.07 | $33.92 | $33.94 | +$0.05 | +0.15% | 4,363 | $33.99 | $33.92 $34.07 |
| Aug 25, 2026 | $33.98 | $33.98 | $33.87 | $33.89 | $-0.03 | -0.10% | 555 | $33.91 | $33.87 $33.98 |
| Aug 24, 2026 | $33.59 | $33.95 | $33.59 | $33.93 | +$0.07 | +0.20% | 6,526 | $33.87 | $33.59 $33.95 |
| Aug 21, 2026 | $34.06 | $34.06 | $33.86 | $33.86 | +$0.14 | +0.42% | 7,698 | $33.91 | $33.86 $34.06 |