Invesco KBW High Dividend Yield Financial ETF (KBWD)

NASDAQ: KBWD · Real-Time Price · USD

Compare

14.61

+0.26 (1.81%)

At close: Jan 15, 2026, 4:00 PM EST

14.65

+0.04 (0.26%)

After-hours: Jan 15, 2026, 7:56 PM EST

KBWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	14.35	14.63	14.30	14.61	14.61	1.81%	298,811
Jan 14, 2026	14.10	14.37	14.07	14.35	14.35	1.56%	293,423
Jan 13, 2026	14.20	14.24	14.09	14.13	14.13	-0.39%	630,824
Jan 12, 2026	14.12	14.21	14.06	14.19	14.19	0.14%	304,487
Jan 9, 2026	14.11	14.25	14.10	14.17	14.17	1.25%	678,191
Jan 8, 2026	13.75	14.10	13.74	13.99	13.99	1.63%	553,578
Jan 7, 2026	13.94	13.99	13.75	13.77	13.77	-1.26%	295,571
Jan 6, 2026	13.91	13.95	13.80	13.94	13.94	0.09%	192,553
Jan 5, 2026	13.82	13.99	13.80	13.93	13.93	0.80%	394,293
Jan 2, 2026	13.70	13.92	13.62	13.82	13.82	1.11%	254,096
Dec 31, 2025	13.70	13.73	13.65	13.66	13.66	0.10%	328,334
Dec 30, 2025	13.67	13.71	13.64	13.65	13.65	-0.04%	183,900
Dec 29, 2025	13.72	13.78	13.63	13.66	13.66	-0.62%	356,593
Dec 26, 2025	13.71	13.79	13.67	13.74	13.74	-	197,837
Dec 24, 2025	13.64	13.74	13.64	13.74	13.74	0.73%	143,755
Dec 23, 2025	13.79	13.83	13.62	13.64	13.64	-1.23%	337,372
Dec 22, 2025	13.80	13.84	13.78	13.81	13.81	-0.86%	273,991
Dec 19, 2025	14.00	14.05	13.92	13.93	13.78	-0.39%	281,933
Dec 18, 2025	13.95	14.03	13.90	13.99	13.84	0.47%	245,256
Dec 17, 2025	13.90	14.04	13.89	13.92	13.77	0.69%	290,114
Dec 16, 2025	13.87	13.91	13.81	13.83	13.68	-0.25%	160,492
Dec 15, 2025	13.90	13.90	13.77	13.86	13.71	-0.07%	237,198
Dec 12, 2025	13.90	14.03	13.85	13.87	13.72	-0.18%	292,433
Dec 11, 2025	13.95	13.99	13.89	13.90	13.75	-0.43%	287,672
Dec 10, 2025	13.81	14.00	13.81	13.96	13.81	1.01%	177,136
Dec 9, 2025	13.86	13.93	13.80	13.82	13.67	-0.36%	217,438
Dec 8, 2025	13.93	13.94	13.86	13.87	13.72	-0.54%	228,234
Dec 5, 2025	13.86	13.98	13.86	13.94	13.79	0.58%	263,310
Dec 4, 2025	13.88	13.93	13.84	13.86	13.71	-0.22%	464,357
Dec 3, 2025	13.74	13.91	13.74	13.89	13.74	1.46%	247,338
Dec 2, 2025	13.73	13.76	13.64	13.69	13.54	-0.07%	249,460
Dec 1, 2025	13.68	13.79	13.65	13.70	13.55	-0.60%	284,505
Nov 28, 2025	13.75	13.81	13.74	13.78	13.64	0.31%	173,502
Nov 26, 2025	13.61	13.81	13.59	13.74	13.59	0.88%	260,204
Nov 25, 2025	13.40	13.64	13.40	13.62	13.48	1.72%	280,131
Nov 24, 2025	13.34	13.41	13.29	13.39	13.25	-0.74%	207,826
Nov 21, 2025	13.26	13.55	13.24	13.49	13.20	2.20%	238,970
Nov 20, 2025	13.34	13.43	13.19	13.20	12.92	-0.56%	343,090
Nov 19, 2025	13.32	13.41	13.24	13.28	12.99	-0.41%	311,667
Nov 18, 2025	13.25	13.34	13.21	13.33	13.04	0.38%	350,670
Nov 17, 2025	13.55	13.55	13.28	13.28	13.00	-1.93%	178,452
Nov 14, 2025	13.56	13.57	13.42	13.54	13.25	-0.07%	186,428
Nov 13, 2025	13.64	13.67	13.52	13.55	13.26	-0.70%	252,978
Nov 12, 2025	13.70	13.73	13.64	13.65	13.35	-0.25%	326,510
Nov 11, 2025	13.54	13.70	13.54	13.68	13.39	1.11%	217,821
Nov 10, 2025	13.59	13.62	13.50	13.53	13.24	-0.32%	174,370
Nov 7, 2025	13.51	13.58	13.44	13.57	13.28	0.36%	115,780
Nov 6, 2025	13.59	13.70	13.52	13.53	13.24	-0.04%	148,492
Nov 5, 2025	13.48	13.57	13.44	13.53	13.24	0.37%	140,658
Nov 4, 2025	13.37	13.52	13.37	13.48	13.19	0.07%	237,406