Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
13.52
0.00 (0.00%)
At close: Jun 5, 2025, 4:00 PM
13.60
+0.08 (0.59%)
After-hours: Jun 5, 2025, 7:46 PM EDT
KBWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 13.53 | 13.59 | 13.48 | 13.52 | 13.52 | - | 184,248 |
| Jun 4, 2025 | 13.59 | 13.60 | 13.48 | 13.52 | 13.52 | -0.37% | 115,798 |
| Jun 3, 2025 | 13.40 | 13.62 | 13.35 | 13.57 | 13.57 | 1.34% | 224,333 |
| Jun 2, 2025 | 13.51 | 13.51 | 13.35 | 13.39 | 13.39 | -1.11% | 227,868 |
| May 30, 2025 | 13.63 | 13.63 | 13.51 | 13.54 | 13.54 | -0.88% | 98,080 |
| May 29, 2025 | 13.64 | 13.66 | 13.56 | 13.66 | 13.66 | 0.74% | 186,607 |
| May 28, 2025 | 13.61 | 13.66 | 13.56 | 13.56 | 13.56 | -0.29% | 180,109 |
| May 27, 2025 | 13.50 | 13.61 | 13.41 | 13.60 | 13.60 | 1.72% | 222,251 |
| May 23, 2025 | 13.21 | 13.41 | 13.20 | 13.37 | 13.37 | 0.15% | 229,898 |
| May 22, 2025 | 13.38 | 13.44 | 13.23 | 13.35 | 13.35 | -0.37% | 281,946 |
| May 21, 2025 | 13.81 | 13.86 | 13.39 | 13.40 | 13.40 | -3.67% | 181,457 |
| May 20, 2025 | 13.91 | 13.97 | 13.88 | 13.91 | 13.91 | -0.22% | 299,081 |
| May 19, 2025 | 13.82 | 13.95 | 13.77 | 13.94 | 13.94 | -1.20% | 153,606 |
| May 16, 2025 | 14.06 | 14.13 | 14.01 | 14.11 | 13.96 | 0.64% | 89,671 |
| May 15, 2025 | 13.94 | 14.04 | 13.91 | 14.02 | 13.87 | 0.72% | 296,360 |
| May 14, 2025 | 14.04 | 14.04 | 13.89 | 13.92 | 13.77 | -0.57% | 280,202 |
| May 13, 2025 | 13.92 | 14.06 | 13.88 | 14.00 | 13.85 | 0.86% | 191,760 |
| May 12, 2025 | 13.92 | 13.97 | 13.83 | 13.88 | 13.73 | 2.13% | 218,970 |
| May 9, 2025 | 13.63 | 13.68 | 13.54 | 13.59 | 13.45 | -0.07% | 116,254 |
| May 8, 2025 | 13.51 | 13.65 | 13.50 | 13.60 | 13.46 | 1.42% | 174,583 |
| May 7, 2025 | 13.41 | 13.49 | 13.38 | 13.41 | 13.27 | 0.30% | 116,112 |
| May 6, 2025 | 13.38 | 13.48 | 13.28 | 13.37 | 13.23 | -0.52% | 96,475 |
| May 5, 2025 | 13.51 | 13.55 | 13.44 | 13.44 | 13.30 | -1.03% | 183,942 |
| May 2, 2025 | 13.56 | 13.62 | 13.48 | 13.58 | 13.44 | 1.34% | 101,558 |
| May 1, 2025 | 13.54 | 13.61 | 13.40 | 13.40 | 13.26 | -0.67% | 268,337 |
| Apr 30, 2025 | 13.54 | 13.54 | 13.26 | 13.49 | 13.35 | -1.10% | 189,482 |
| Apr 29, 2025 | 13.65 | 13.69 | 13.53 | 13.64 | 13.50 | -0.07% | 420,411 |
| Apr 28, 2025 | 13.50 | 13.67 | 13.49 | 13.65 | 13.51 | 1.26% | 210,186 |
| Apr 25, 2025 | 13.34 | 13.48 | 13.30 | 13.48 | 13.34 | 1.13% | 170,323 |
| Apr 24, 2025 | 13.18 | 13.36 | 13.10 | 13.33 | 13.19 | 1.45% | 170,423 |
| Apr 23, 2025 | 13.26 | 13.38 | 13.10 | 13.14 | 13.00 | 0.92% | 148,234 |
| Apr 22, 2025 | 12.75 | 13.03 | 12.75 | 13.02 | 12.88 | 3.09% | 207,523 |
| Apr 21, 2025 | 12.77 | 12.77 | 12.49 | 12.63 | 12.50 | -2.85% | 210,434 |
| Apr 17, 2025 | 12.83 | 13.08 | 12.83 | 13.00 | 12.72 | 1.88% | 227,167 |
| Apr 16, 2025 | 12.84 | 12.94 | 12.72 | 12.76 | 12.49 | -1.09% | 152,410 |
| Apr 15, 2025 | 12.79 | 12.99 | 12.76 | 12.90 | 12.63 | 1.02% | 171,196 |
| Apr 14, 2025 | 12.73 | 12.85 | 12.53 | 12.77 | 12.50 | 2.00% | 213,765 |
| Apr 11, 2025 | 12.48 | 12.56 | 12.18 | 12.52 | 12.25 | 0.08% | 298,603 |
| Apr 10, 2025 | 13.05 | 13.09 | 12.24 | 12.51 | 12.24 | -5.16% | 315,328 |
| Apr 9, 2025 | 12.25 | 13.29 | 11.96 | 13.19 | 12.91 | 6.63% | 603,877 |
| Apr 8, 2025 | 13.08 | 13.13 | 12.23 | 12.37 | 12.11 | -1.83% | 465,269 |
| Apr 7, 2025 | 12.64 | 13.32 | 12.27 | 12.60 | 12.33 | -4.62% | 1,384,057 |
| Apr 4, 2025 | 13.85 | 13.85 | 13.09 | 13.21 | 12.93 | -5.98% | 786,841 |
| Apr 3, 2025 | 14.18 | 14.22 | 13.99 | 14.05 | 13.75 | -2.84% | 350,545 |
| Apr 2, 2025 | 14.40 | 14.49 | 14.37 | 14.46 | 14.15 | -0.28% | 183,220 |
| Apr 1, 2025 | 14.44 | 14.54 | 14.35 | 14.50 | 14.19 | 0.35% | 328,606 |
| Mar 31, 2025 | 14.35 | 14.49 | 14.22 | 14.45 | 14.14 | 0.21% | 349,707 |
| Mar 28, 2025 | 14.68 | 14.68 | 14.33 | 14.42 | 14.11 | -1.77% | 385,721 |
| Mar 27, 2025 | 14.71 | 14.77 | 14.64 | 14.68 | 14.37 | -0.14% | 519,006 |
| Mar 26, 2025 | 14.77 | 14.79 | 14.62 | 14.70 | 14.39 | -0.61% | 220,874 |