Skip to main content
Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
15.09
+0.23 (1.55%)
Jan 30, 2025, 4:00 PM EST - Market closed

KBWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202515.0415.0814.7714.8614.86-1.00%176,472
Jan 28, 202515.0015.1014.9915.0115.010.07%342,042
Jan 27, 202514.8915.0414.8915.0015.000.74%273,904
Jan 24, 202514.8614.9614.8414.8914.890.20%192,447
Jan 23, 202514.8114.8914.8114.8614.860.34%150,695
Jan 22, 202514.9114.9114.8014.8114.81-0.74%194,861
Jan 21, 202514.8714.9314.8414.9214.92-0.13%157,648
Jan 17, 202514.9114.9914.8714.9414.800.40%183,827
Jan 16, 202514.7114.9014.7114.8814.741.22%139,107
Jan 15, 202514.7314.7814.6214.7014.561.17%156,929
Jan 14, 202514.3514.5414.3514.5314.391.54%139,601
Jan 13, 202514.2714.3314.1214.3114.17-269,392
Jan 10, 202514.4814.4914.2914.3114.17-1.72%305,019
Jan 8, 202514.5914.5914.4614.5614.42-0.68%334,000
Jan 7, 202514.7814.8214.6014.6614.52-0.68%224,500
Jan 6, 202514.9414.9414.7614.7614.62-0.94%158,778
Jan 3, 202514.7814.9314.7614.9014.760.95%191,552
Jan 2, 202514.7514.8314.6614.7614.620.61%204,201
Dec 31, 202414.5514.7114.5514.6714.531.03%193,184
Dec 30, 202414.5714.5714.4114.5214.38-0.68%979,854
Dec 27, 202414.6614.7314.5614.6214.48-0.48%237,223
Dec 26, 202414.6814.7314.6314.6914.55-0.14%254,925
Dec 24, 202414.5714.7114.5614.7114.570.96%353,395
Dec 23, 202414.6414.6414.4514.5714.43-1.49%304,553
Dec 20, 202414.5014.8614.4214.7914.501.72%291,457
Dec 19, 202414.6714.7914.5314.5414.26-0.07%366,579
Dec 18, 202415.0715.1214.5214.5514.27-3.19%401,282
Dec 17, 202415.1915.2115.0115.0314.74-1.31%329,728
Dec 16, 202415.3415.3515.2215.2314.94-0.72%230,157
Dec 13, 202415.3415.3515.2115.3415.04-305,964
Dec 12, 202415.3315.4215.3315.3415.04-186,169
Dec 11, 202415.4115.4315.2915.3415.04-0.26%140,617
Dec 10, 202415.3715.4315.2615.3815.08-0.06%211,491
Dec 9, 202415.4115.4815.3715.3915.090.07%172,124
Dec 6, 202415.3115.3915.2915.3815.080.72%452,115
Dec 5, 202415.3215.3715.2715.2714.97-0.46%185,443
Dec 4, 202415.3415.3415.2615.3415.040.20%115,895
Dec 3, 202415.4815.4815.2615.3115.01-0.97%179,111
Dec 2, 202415.5315.5315.3515.4615.16-0.32%172,054
Nov 29, 202415.5515.5715.4815.5115.210.26%85,973
Nov 27, 202415.4415.5615.4415.4715.170.32%104,367
Nov 26, 202415.4615.4615.3015.4215.12-0.32%115,300
Nov 25, 202415.4215.5715.4215.4715.170.65%134,257
Nov 22, 202415.2615.3715.2215.3715.071.12%381,555
Nov 21, 202415.1315.2315.1115.2014.910.80%136,954
Nov 20, 202415.1415.1714.9715.0814.79-0.53%221,966
Nov 19, 202415.0715.1715.0315.1614.870.26%269,535
Nov 18, 202415.0915.1715.0115.1214.83-0.59%431,192
Nov 15, 202415.2115.2415.1515.2114.770.13%104,462
Nov 14, 202415.2515.2915.1715.1914.75-0.26%80,333
Nov 13, 202415.2515.3415.2015.2314.790.33%137,905
Nov 12, 202415.3815.3815.1515.1814.74-1.56%178,996
Nov 11, 202415.3915.4515.3515.4214.980.65%176,711
Nov 8, 202415.3015.3815.2315.3214.880.26%176,160
Nov 7, 202415.2015.3915.2015.2814.840.53%213,365
Nov 6, 202415.0315.2014.9015.2014.763.47%534,564
Nov 5, 202414.5914.6914.5414.6914.270.82%120,525
Nov 4, 202414.6714.6714.5414.5714.15-0.68%234,145
Nov 1, 202414.8714.8714.6414.6714.25-0.74%212,555
Oct 31, 202414.9014.9514.7714.7814.35-0.81%220,943
Oct 30, 202414.8215.0014.8214.9014.470.61%91,840
Oct 29, 202414.9114.9114.7314.8114.38-1.07%235,968
Oct 28, 202414.9315.0014.9114.9714.540.47%110,537
Oct 25, 202415.0815.0814.8914.9014.47-0.80%236,409
Oct 24, 202414.9215.0214.8515.0214.590.87%152,379
Oct 23, 202414.9014.9314.7514.8914.46-0.27%136,876
Oct 22, 202415.0215.0214.9214.9314.50-0.53%122,510
Oct 21, 202415.2315.2315.0015.0114.58-2.28%173,686
Oct 18, 202415.3815.3815.3215.3614.770.20%101,962
Oct 17, 202415.3915.4015.3015.3314.74-0.39%163,587
Oct 16, 202415.2215.3915.2215.3914.801.45%227,102
Oct 15, 202415.1315.2915.0915.1714.590.46%155,086
Oct 14, 202414.9715.1014.9115.1014.520.73%195,832
Oct 11, 202414.9415.0114.9314.9914.420.40%161,571
Oct 10, 202414.8714.9314.8014.9314.360.13%146,068
Oct 9, 202414.9214.9614.8514.9114.340.13%100,364
Oct 8, 202414.9114.9514.8214.8914.32-0.07%105,304
Oct 7, 202415.0615.0614.8314.9014.33-1.06%284,828
Oct 4, 202415.0415.0914.9515.0614.480.53%138,155
Oct 3, 202414.9614.9814.8614.9814.410.13%127,015
Oct 2, 202414.9915.0614.9314.9614.39-0.13%144,792
Oct 1, 202415.2415.2414.9414.9814.41-1.96%258,647
Sep 30, 202415.2215.3015.1915.2814.700.46%134,000
Sep 27, 202415.2415.3115.1915.2114.630.40%283,365
Sep 26, 202415.1515.1915.0915.1514.570.66%144,613
Sep 25, 202415.3015.3015.0415.0514.47-1.51%140,008
Sep 24, 202415.2915.3515.2515.2814.70-197,326
Sep 23, 202415.4015.4015.2615.2814.70-1.55%107,919
Sep 20, 202415.7415.7415.5015.5214.78-1.52%160,906
Sep 19, 202415.7915.8015.6215.7615.011.22%162,577
Sep 18, 202415.5015.7315.4615.5714.830.39%119,343
Sep 17, 202415.5815.6215.4815.5114.770.19%147,761
Sep 16, 202415.4015.4815.3215.4814.750.72%151,959
Sep 13, 202415.2115.3715.2115.3714.641.52%73,511
Sep 12, 202415.1015.1515.0015.1414.420.60%93,763
Sep 11, 202415.0715.0714.8315.0514.34-0.33%149,696
Sep 10, 202415.1415.1414.9515.1014.38-0.13%144,388
Sep 9, 202415.1615.1915.0915.1214.400.13%157,002
Sep 6, 202415.2515.2915.0215.1014.38-0.98%179,527
Sep 5, 202415.2515.3515.1815.2514.530.33%101,286