Invesco KBW High Dividend Yield Financial ETF (KBWD)

KBWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	13.56	13.57	13.42	13.54	13.54	-0.07%	186,428
Nov 13, 2025	13.64	13.67	13.52	13.55	13.55	-0.70%	252,978
Nov 12, 2025	13.70	13.73	13.64	13.65	13.65	-0.25%	326,510
Nov 11, 2025	13.54	13.70	13.54	13.68	13.68	1.11%	217,821
Nov 10, 2025	13.59	13.62	13.50	13.53	13.53	-0.32%	174,370
Nov 7, 2025	13.51	13.58	13.44	13.57	13.57	0.36%	115,780
Nov 6, 2025	13.59	13.70	13.52	13.53	13.53	-0.04%	148,492
Nov 5, 2025	13.48	13.57	13.44	13.53	13.53	0.37%	140,557
Nov 4, 2025	13.37	13.52	13.37	13.48	13.48	0.07%	237,406
Nov 3, 2025	13.44	13.49	13.31	13.47	13.47	0.07%	241,703
Oct 31, 2025	13.39	13.49	13.28	13.46	13.46	0.71%	254,748
Oct 30, 2025	13.49	13.53	13.31	13.37	13.37	-1.07%	236,646
Oct 29, 2025	13.67	13.72	13.46	13.51	13.51	-1.34%	201,103
Oct 28, 2025	13.68	13.73	13.63	13.69	13.69	-0.05%	138,206
Oct 27, 2025	13.63	13.71	13.62	13.70	13.70	0.74%	167,062
Oct 24, 2025	13.57	13.68	13.56	13.60	13.60	1.04%	248,594
Oct 23, 2025	13.47	13.52	13.42	13.46	13.46	-0.15%	212,985
Oct 22, 2025	13.42	13.49	13.38	13.48	13.48	0.52%	126,226
Oct 21, 2025	13.35	13.43	13.33	13.41	13.41	0.29%	168,426
Oct 20, 2025	13.25	13.38	13.21	13.37	13.37	0.08%	138,527
Oct 17, 2025	13.23	13.38	13.23	13.36	13.21	0.72%	160,657
Oct 16, 2025	13.56	13.57	13.25	13.26	13.12	-2.25%	208,290
Oct 15, 2025	13.64	13.66	13.52	13.57	13.42	-0.22%	114,507
Oct 14, 2025	13.35	13.63	13.31	13.60	13.45	1.30%	193,970
Oct 13, 2025	13.25	13.43	13.23	13.43	13.28	1.78%	250,182
Oct 10, 2025	13.36	13.45	13.16	13.19	13.05	-1.20%	324,527
Oct 9, 2025	13.51	13.54	13.32	13.35	13.20	-1.33%	232,819
Oct 8, 2025	13.51	13.56	13.50	13.53	13.38	0.52%	152,332
Oct 7, 2025	13.50	13.53	13.44	13.46	13.31	-0.37%	207,903
Oct 6, 2025	13.64	13.66	13.48	13.51	13.36	-0.81%	385,748
Oct 3, 2025	13.65	13.74	13.59	13.62	13.47	-0.15%	275,042
Oct 2, 2025	13.53	13.66	13.50	13.64	13.49	0.59%	304,601
Oct 1, 2025	13.49	13.56	13.44	13.56	13.41	0.22%	260,726
Sep 30, 2025	13.47	13.53	13.40	13.53	13.38	0.52%	306,427
Sep 29, 2025	13.60	13.61	13.40	13.46	13.31	-0.74%	391,476
Sep 26, 2025	13.58	13.67	13.55	13.56	13.41	0.07%	277,985
Sep 25, 2025	13.49	13.59	13.46	13.55	13.40	0.15%	263,415
Sep 24, 2025	13.61	13.64	13.46	13.53	13.38	-0.44%	322,912
Sep 23, 2025	13.57	13.72	13.57	13.59	13.44	0.15%	321,484
Sep 22, 2025	13.80	13.83	13.56	13.57	13.42	-3.00%	476,943
Sep 19, 2025	14.07	14.07	13.92	13.99	13.69	-0.21%	203,510
Sep 18, 2025	14.02	14.05	13.89	14.02	13.72	0.36%	275,754
Sep 17, 2025	13.96	14.19	13.94	13.97	13.67	0.43%	150,723
Sep 16, 2025	14.02	14.04	13.89	13.91	13.61	-0.78%	287,689
Sep 15, 2025	14.16	14.16	13.99	14.02	13.72	-0.64%	358,883
Sep 12, 2025	14.19	14.20	14.10	14.11	13.81	-0.70%	152,305
Sep 11, 2025	14.17	14.24	14.16	14.21	13.90	0.42%	213,931
Sep 10, 2025	14.27	14.28	14.15	14.15	13.85	-0.70%	164,626
Sep 9, 2025	14.30	14.38	14.25	14.25	13.94	-0.63%	198,915
Sep 8, 2025	14.39	14.39	14.28	14.34	14.03	-0.28%	250,718

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.