Skip to main content
logo
Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
13.80
-0.01 (-0.11%)
At close: Feb 13, 2026, 4:00 PM EST
13.89
+0.09 (0.65%)
After-hours: Feb 13, 2026, 7:25 PM EST

KBWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202613.8213.9213.6513.8013.80-0.11%236,959
Feb 12, 202613.8513.9913.7213.8113.81-0.07%361,878
Feb 11, 202613.8813.9213.7413.8213.82-0.35%1,056,532
Feb 10, 202613.7813.8813.7813.8713.870.57%141,379
Feb 9, 202613.8313.8313.6213.7913.79-0.51%275,034
Feb 6, 202613.8513.9213.8113.8613.860.29%217,524
Feb 5, 202613.8813.9413.7713.8213.82-1.19%412,740
Feb 4, 202613.8714.0013.8213.9913.990.98%227,228
Feb 3, 202613.9014.0113.6913.8513.85-0.22%283,622
Feb 2, 202613.9013.9813.7213.8813.88-0.22%475,942
Jan 30, 202614.2514.2513.8213.9113.91-2.73%505,030
Jan 29, 202614.3814.4114.1914.3014.300.14%193,728
Jan 28, 202614.3614.4414.2814.2814.28-0.63%176,456
Jan 27, 202614.2514.3814.1914.3714.371.08%349,097
Jan 26, 202614.2614.2714.0614.2214.22-0.66%270,123
Jan 23, 202614.4014.4214.3114.3114.31-0.69%461,362
Jan 22, 202614.4614.5614.4014.4114.41-0.07%198,110
Jan 21, 202614.3014.4214.2314.4214.421.19%249,321
Jan 20, 202614.3614.3614.2214.2514.25-3.13%403,023
Jan 16, 202614.6014.7414.5714.7114.560.68%350,696
Jan 15, 202614.3514.6314.3014.6114.461.81%299,455
Jan 14, 202614.1014.3714.0714.3514.211.56%293,467
Jan 13, 202614.2014.2414.0914.1313.99-0.39%630,841
Jan 12, 202614.1214.2114.0614.1914.040.14%304,524
Jan 9, 202614.1114.2514.1014.1714.021.25%678,191
Jan 8, 202613.7514.1013.7413.9913.851.63%553,578
Jan 7, 202613.9413.9913.7513.7713.63-1.26%295,571
Jan 6, 202613.9113.9513.8013.9413.800.09%192,553
Jan 5, 202613.8213.9913.8013.9313.790.80%394,293
Jan 2, 202613.7013.9213.6213.8213.681.11%254,096
Dec 31, 202513.7013.7313.6513.6613.530.10%328,334
Dec 30, 202513.6713.7113.6413.6513.51-0.04%183,900
Dec 29, 202513.7213.7813.6313.6613.52-0.62%356,593
Dec 26, 202513.7113.7913.6713.7413.60-197,837
Dec 24, 202513.6413.7413.6413.7413.600.73%143,755
Dec 23, 202513.7913.8313.6213.6413.50-1.23%337,372
Dec 22, 202513.8013.8413.7813.8113.67-0.86%273,991
Dec 19, 202514.0014.0513.9213.9313.64-0.39%281,933
Dec 18, 202513.9514.0313.9013.9913.700.47%245,256
Dec 17, 202513.9014.0413.8913.9213.630.69%290,114
Dec 16, 202513.8713.9113.8113.8313.54-0.25%160,492
Dec 15, 202513.9013.9013.7713.8613.58-0.07%237,198
Dec 12, 202513.9014.0313.8513.8713.58-0.18%292,433
Dec 11, 202513.9513.9913.8913.9013.61-0.43%287,672
Dec 10, 202513.8114.0013.8113.9613.671.01%177,136
Dec 9, 202513.8613.9313.8013.8213.53-0.36%217,438
Dec 8, 202513.9313.9413.8613.8713.58-0.54%228,234
Dec 5, 202513.8613.9813.8613.9413.650.58%263,310
Dec 4, 202513.8813.9313.8413.8613.58-0.22%464,357
Dec 3, 202513.7413.9113.7413.8913.601.46%247,338