Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
12.89
-0.22 (-1.68%)
At close: Mar 6, 2026, 4:00 PM EST
12.90
+0.01 (0.08%)
After-hours: Mar 6, 2026, 7:56 PM EST
KBWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.00 | 13.03 | 12.79 | 12.89 | 12.89 | -1.69% | 395,495 |
| Mar 5, 2026 | 13.20 | 13.30 | 13.04 | 13.11 | 13.11 | -0.60% | 229,025 |
| Mar 4, 2026 | 13.18 | 13.30 | 13.09 | 13.19 | 13.19 | 0.56% | 269,937 |
| Mar 3, 2026 | 12.97 | 13.21 | 12.92 | 13.12 | 13.12 | -0.63% | 348,597 |
| Mar 2, 2026 | 12.90 | 13.28 | 12.77 | 13.20 | 13.20 | 0.99% | 504,990 |
| Feb 27, 2026 | 13.25 | 13.25 | 13.07 | 13.07 | 13.07 | -2.02% | 691,132 |
| Feb 26, 2026 | 13.26 | 13.36 | 13.18 | 13.34 | 13.34 | 0.30% | 332,505 |
| Feb 25, 2026 | 13.28 | 13.32 | 13.04 | 13.30 | 13.30 | 0.38% | 648,051 |
| Feb 24, 2026 | 13.22 | 13.30 | 13.12 | 13.25 | 13.25 | 0.23% | 385,822 |
| Feb 23, 2026 | 13.43 | 13.52 | 13.17 | 13.22 | 13.22 | -2.87% | 1,579,833 |
| Feb 20, 2026 | 13.58 | 13.63 | 13.49 | 13.61 | 13.46 | -0.19% | 382,270 |
| Feb 19, 2026 | 13.75 | 13.75 | 13.54 | 13.64 | 13.49 | -0.90% | 301,486 |
| Feb 18, 2026 | 13.75 | 13.83 | 13.69 | 13.76 | 13.61 | 0.29% | 323,558 |
| Feb 17, 2026 | 13.83 | 13.86 | 13.61 | 13.72 | 13.57 | -0.54% | 370,597 |
| Feb 13, 2026 | 13.82 | 13.92 | 13.65 | 13.80 | 13.65 | -0.11% | 236,962 |
| Feb 12, 2026 | 13.85 | 13.99 | 13.72 | 13.81 | 13.66 | -0.07% | 361,878 |
| Feb 11, 2026 | 13.88 | 13.92 | 13.74 | 13.82 | 13.67 | -0.35% | 1,056,532 |
| Feb 10, 2026 | 13.78 | 13.88 | 13.78 | 13.87 | 13.72 | 0.57% | 141,379 |
| Feb 9, 2026 | 13.83 | 13.83 | 13.62 | 13.79 | 13.64 | -0.51% | 275,034 |
| Feb 6, 2026 | 13.85 | 13.92 | 13.81 | 13.86 | 13.71 | 0.29% | 217,524 |
| Feb 5, 2026 | 13.88 | 13.94 | 13.77 | 13.82 | 13.67 | -1.19% | 412,740 |
| Feb 4, 2026 | 13.87 | 14.00 | 13.82 | 13.99 | 13.83 | 0.98% | 227,228 |
| Feb 3, 2026 | 13.90 | 14.01 | 13.69 | 13.85 | 13.70 | -0.22% | 283,622 |
| Feb 2, 2026 | 13.90 | 13.98 | 13.72 | 13.88 | 13.73 | -0.22% | 475,942 |
| Jan 30, 2026 | 14.25 | 14.25 | 13.82 | 13.91 | 13.76 | -2.73% | 505,030 |
| Jan 29, 2026 | 14.38 | 14.41 | 14.19 | 14.30 | 14.14 | 0.14% | 193,728 |
| Jan 28, 2026 | 14.36 | 14.44 | 14.28 | 14.28 | 14.12 | -0.63% | 176,456 |
| Jan 27, 2026 | 14.25 | 14.38 | 14.19 | 14.37 | 14.21 | 1.08% | 349,097 |
| Jan 26, 2026 | 14.26 | 14.27 | 14.06 | 14.22 | 14.06 | -0.66% | 270,123 |
| Jan 23, 2026 | 14.40 | 14.42 | 14.31 | 14.31 | 14.15 | -0.69% | 461,362 |
| Jan 22, 2026 | 14.46 | 14.56 | 14.40 | 14.41 | 14.25 | -0.07% | 198,110 |
| Jan 21, 2026 | 14.30 | 14.42 | 14.23 | 14.42 | 14.26 | 1.19% | 249,321 |
| Jan 20, 2026 | 14.36 | 14.36 | 14.22 | 14.25 | 14.10 | -3.13% | 403,023 |
| Jan 16, 2026 | 14.60 | 14.74 | 14.57 | 14.71 | 14.40 | 0.68% | 350,696 |
| Jan 15, 2026 | 14.35 | 14.63 | 14.30 | 14.61 | 14.31 | 1.81% | 299,455 |
| Jan 14, 2026 | 14.10 | 14.37 | 14.07 | 14.35 | 14.05 | 1.56% | 293,467 |
| Jan 13, 2026 | 14.20 | 14.24 | 14.09 | 14.13 | 13.84 | -0.39% | 630,841 |
| Jan 12, 2026 | 14.12 | 14.21 | 14.06 | 14.19 | 13.89 | 0.14% | 304,524 |
| Jan 9, 2026 | 14.11 | 14.25 | 14.10 | 14.17 | 13.87 | 1.25% | 678,191 |
| Jan 8, 2026 | 13.75 | 14.10 | 13.74 | 13.99 | 13.70 | 1.63% | 553,578 |
| Jan 7, 2026 | 13.94 | 13.99 | 13.75 | 13.77 | 13.48 | -1.26% | 295,571 |
| Jan 6, 2026 | 13.91 | 13.95 | 13.80 | 13.94 | 13.65 | 0.09% | 192,553 |
| Jan 5, 2026 | 13.82 | 13.99 | 13.80 | 13.93 | 13.64 | 0.80% | 394,293 |
| Jan 2, 2026 | 13.70 | 13.92 | 13.62 | 13.82 | 13.53 | 1.11% | 254,096 |
| Dec 31, 2025 | 13.70 | 13.73 | 13.65 | 13.66 | 13.38 | 0.10% | 328,334 |
| Dec 30, 2025 | 13.67 | 13.71 | 13.64 | 13.65 | 13.37 | -0.04% | 183,900 |
| Dec 29, 2025 | 13.72 | 13.78 | 13.63 | 13.66 | 13.37 | -0.62% | 356,593 |
| Dec 26, 2025 | 13.71 | 13.79 | 13.67 | 13.74 | 13.45 | - | 197,837 |
| Dec 24, 2025 | 13.64 | 13.74 | 13.64 | 13.74 | 13.45 | 0.73% | 143,755 |
| Dec 23, 2025 | 13.79 | 13.83 | 13.62 | 13.64 | 13.36 | -1.23% | 337,372 |