Invesco Comstock Contrarian Equity ETF (CSTK)
BATS: CSTK · Real-Time Price · USD
30.08
-0.38 (-1.24%)
Mar 5, 2026, 4:00 PM EST - Market closed
CSTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.34 | 30.34 | 30.08 | 30.08 | 30.08 | -1.24% | 41,975 |
| Mar 4, 2026 | 30.31 | 30.50 | 30.31 | 30.46 | 30.46 | 0.35% | 67,086 |
| Mar 3, 2026 | 30.46 | 30.46 | 30.36 | 30.36 | 30.35 | -1.45% | 512 |
| Mar 2, 2026 | 30.88 | 30.88 | 30.78 | 30.80 | 30.80 | -0.04% | 763 |
| Feb 27, 2026 | 30.68 | 30.82 | 30.65 | 30.82 | 30.82 | -0.42% | 4,439 |
| Feb 26, 2026 | 30.96 | 30.96 | 30.95 | 30.95 | 30.95 | 0.23% | 462 |
| Feb 25, 2026 | 30.70 | 30.88 | 30.70 | 30.88 | 30.87 | 0.42% | 2,114 |
| Feb 24, 2026 | 30.72 | 30.75 | 30.72 | 30.75 | 30.75 | 0.36% | 161 |
| Feb 23, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.63 | -1.53% | 508 |
| Feb 20, 2026 | 30.91 | 31.11 | 30.91 | 31.11 | 31.11 | 0.48% | 13,097 |
| Feb 19, 2026 | 31.03 | 31.03 | 30.96 | 30.96 | 30.96 | -0.34% | 125 |
| Feb 18, 2026 | 31.01 | 31.07 | 31.01 | 31.07 | 31.07 | 0.65% | 723 |
| Feb 17, 2026 | 31.16 | 31.16 | 30.82 | 30.86 | 30.86 | -0.12% | 633 |
| Feb 13, 2026 | 30.99 | 31.00 | 30.90 | 30.90 | 30.90 | 0.52% | 7,660 |
| Feb 12, 2026 | 30.97 | 30.99 | 30.74 | 30.74 | 30.74 | -1.57% | 6,057 |
| Feb 11, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.50% | 282 |
| Feb 10, 2026 | 31.16 | 31.16 | 31.08 | 31.08 | 31.08 | -0.05% | 316 |
| Feb 9, 2026 | 31.13 | 31.13 | 31.09 | 31.09 | 31.09 | -0.18% | 230 |
| Feb 6, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.86% | 126 |
| Feb 5, 2026 | 30.56 | 30.63 | 30.56 | 30.58 | 30.58 | -0.59% | 1,046 |
| Feb 4, 2026 | 30.86 | 30.89 | 30.76 | 30.76 | 30.76 | 1.11% | 2,586 |
| Feb 3, 2026 | 30.43 | 30.43 | 30.42 | 30.42 | 30.42 | 0.34% | 1,338 |
| Feb 2, 2026 | 30.12 | 30.32 | 30.12 | 30.32 | 30.32 | 0.88% | 5,246 |
| Jan 30, 2026 | 30.04 | 30.05 | 29.94 | 30.05 | 30.05 | 0.05% | 2,823 |
| Jan 29, 2026 | 29.91 | 30.04 | 29.91 | 30.04 | 30.04 | 0.51% | 871 |
| Jan 28, 2026 | 29.97 | 29.97 | 29.85 | 29.89 | 29.89 | -0.03% | 5,869 |
| Jan 27, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.39% | 67 |
| Jan 26, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.56% | 10 |
| Jan 23, 2026 | 29.87 | 29.87 | 29.85 | 29.85 | 29.85 | -0.58% | 1,329 |
| Jan 22, 2026 | 30.15 | 30.16 | 30.02 | 30.02 | 30.02 | 0.33% | 1,586 |
| Jan 21, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.49% | 46 |
| Jan 20, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.33% | 25 |
| Jan 16, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.61% | 113 |
| Jan 15, 2026 | 30.10 | 30.10 | 30.06 | 30.06 | 30.06 | 0.31% | 386 |
| Jan 14, 2026 | 29.83 | 29.97 | 29.83 | 29.97 | 29.97 | 0.40% | 2,180 |
| Jan 13, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.06% | 21 |
| Jan 12, 2026 | 29.83 | 29.87 | 29.83 | 29.87 | 29.87 | -0.18% | 947 |
| Jan 9, 2026 | 29.91 | 29.95 | 29.91 | 29.92 | 29.92 | 0.29% | 398 |
| Jan 8, 2026 | 29.88 | 29.88 | 29.84 | 29.84 | 29.84 | 1.11% | 363 |
| Jan 7, 2026 | 29.67 | 29.67 | 29.51 | 29.51 | 29.51 | -1.07% | 993 |
| Jan 6, 2026 | 29.76 | 29.83 | 29.76 | 29.83 | 29.83 | 0.63% | 618 |
| Jan 5, 2026 | 29.70 | 29.70 | 29.64 | 29.64 | 29.64 | 1.17% | 1,619 |
| Jan 2, 2026 | 29.38 | 29.38 | 29.30 | 29.30 | 29.30 | 0.66% | 207 |
| Dec 31, 2025 | 29.19 | 29.19 | 29.11 | 29.11 | 29.11 | -0.65% | 1,340 |
| Dec 30, 2025 | 29.32 | 29.32 | 29.30 | 29.30 | 29.30 | - | 287 |
| Dec 29, 2025 | 29.32 | 29.32 | 29.30 | 29.30 | 29.30 | -0.25% | 4,271 |
| Dec 26, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.01% | 23 |
| Dec 24, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.48% | 107 |
| Dec 23, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.07% | 79 |
| Dec 22, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.01% | 13 |
| Dec 19, 2025 | 29.27 | 29.27 | 29.21 | 29.21 | 29.02 | 0.21% | 106 |
| Dec 18, 2025 | 29.25 | 29.25 | 29.09 | 29.15 | 28.96 | 0.22% | 2,327 |
| Dec 17, 2025 | 29.13 | 29.13 | 29.09 | 29.09 | 28.90 | -0.36% | 299 |
| Dec 16, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.00 | -0.82% | 143 |
| Dec 15, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.24 | 0.40% | 6 |
| Dec 12, 2025 | 29.48 | 29.48 | 29.32 | 29.32 | 29.13 | -0.44% | 177,228 |
| Dec 11, 2025 | 29.47 | 29.47 | 29.45 | 29.45 | 29.25 | 0.77% | 445 |
| Dec 10, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.03 | 1.71% | 7 |
| Dec 9, 2025 | 28.78 | 28.78 | 28.73 | 28.73 | 28.55 | -0.01% | 731 |
| Dec 8, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.55 | -0.36% | 16 |
| Dec 5, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.65 | 0.06% | 28 |
| Dec 4, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.63 | -0.10% | 1,539 |
| Dec 3, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.66 | 0.94% | 42 |
| Dec 2, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.39 | 0.10% | 18 |
| Dec 1, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.36 | -0.69% | 14 |
| Nov 28, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.56 | 0.55% | 8 |
| Nov 26, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.41 | 0.57% | 31 |
| Nov 25, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.25 | 1.31% | 17 |
| Nov 24, 2025 | 28.01 | 28.06 | 28.01 | 28.06 | 27.88 | 0.61% | 219 |
| Nov 21, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.71 | 1.71% | 36 |
| Nov 20, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.24 | -1.00% | 14 |
| Nov 19, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.52 | -0.18% | 9 |
| Nov 18, 2025 | 27.70 | 27.75 | 27.70 | 27.75 | 27.57 | 0.17% | 258 |
| Nov 17, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.52 | -1.14% | 24 |
| Nov 14, 2025 | 27.86 | 28.12 | 27.86 | 28.02 | 27.84 | -0.36% | 861 |
| Nov 13, 2025 | 28.37 | 28.37 | 28.12 | 28.12 | 27.94 | -0.90% | 607 |
| Nov 12, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.19 | 0.47% | 22 |
| Nov 11, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.06 | 0.95% | 27 |
| Nov 10, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.80 | 0.43% | 42 |
| Nov 7, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.68 | 0.58% | 8 |
| Nov 6, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.51 | -0.42% | 6 |
| Nov 5, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.63 | 0.60% | 12 |
| Nov 4, 2025 | 27.63 | 27.65 | 27.63 | 27.65 | 27.47 | -0.60% | 424 |
| Nov 3, 2025 | 27.83 | 27.84 | 27.82 | 27.82 | 27.63 | -0.66% | 530 |
| Oct 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | 0.19% | 65 |
| Oct 30, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.77 | -0.90% | 19 |
| Oct 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | -0.51% | 11 |
| Oct 28, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.16 | -0.57% | 20 |
| Oct 27, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.32 | 0.63% | 32 |
| Oct 24, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.14 | 0.51% | 21 |
| Oct 23, 2025 | 28.19 | 28.20 | 28.18 | 28.18 | 28.00 | 0.47% | 4,009 |
| Oct 22, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.87 | -0.40% | 32 |
| Oct 21, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 27.98 | 0.08% | 8 |
| Oct 20, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 27.96 | 1.27% | 6 |
| Oct 17, 2025 | 27.65 | 27.79 | 27.65 | 27.79 | 27.61 | 0.65% | 696 |
| Oct 16, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.43 | -1.30% | 281 |
| Oct 15, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.79 | 0.40% | - |
| Oct 14, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.68 | 1.25% | 96 |
| Oct 13, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.34 | 0.94% | 3 |
| Oct 10, 2025 | 27.56 | 27.56 | 27.26 | 27.26 | 27.09 | -2.30% | 268 |