Skip to main content
Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
15.21
-0.32 (-2.06%)
At close: Mar 3, 2025, 4:00 PM
15.39
+0.18 (1.18%)
After-hours: Mar 3, 2025, 4:30 PM EST

KBWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202515.3415.5615.3415.5315.531.30%645,468
Feb 27, 202515.4315.4315.3015.3315.33-0.78%270,780
Feb 26, 202515.4615.5515.3915.4515.450.13%160,611
Feb 25, 202515.4115.4815.3215.4315.430.39%163,949
Feb 24, 202515.4715.4715.3015.3715.37-1.35%161,929
Feb 21, 202515.7215.8015.5215.5815.43-0.70%187,021
Feb 20, 202515.6315.7015.5915.6915.54-129,993
Feb 19, 202515.5815.7015.5615.6915.540.45%136,922
Feb 18, 202515.5715.6615.5715.6215.470.39%253,558
Feb 14, 202515.4115.5715.4115.5615.410.97%280,273
Feb 13, 202515.3015.4115.2815.4115.271.05%220,168
Feb 12, 202515.2215.2815.1615.2515.11-0.52%263,199
Feb 11, 202515.2215.3315.2015.3315.190.46%215,511
Feb 10, 202515.3115.3115.1715.2615.12-0.07%199,486
Feb 7, 202515.3015.3215.1915.2715.13-0.33%212,998
Feb 6, 202515.3115.3515.2815.3215.180.26%117,896
Feb 5, 202515.2315.2815.1615.2815.140.46%264,218
Feb 4, 202515.0815.2115.0015.2115.070.60%185,246
Feb 3, 202514.9815.1614.9115.1214.98-0.79%311,509
Jan 31, 202515.1015.3015.1015.2415.100.99%226,047
Jan 30, 202514.9915.1314.9415.0914.951.55%138,014
Jan 29, 202515.0415.0814.7714.8614.72-1.00%176,472
Jan 28, 202515.0015.1014.9915.0114.870.07%342,042
Jan 27, 202514.8915.0414.8915.0014.860.74%273,904
Jan 24, 202514.8614.9614.8414.8914.750.20%192,447
Jan 23, 202514.8114.8914.8114.8614.720.34%150,695
Jan 22, 202514.9114.9114.8014.8114.67-0.74%194,861
Jan 21, 202514.8714.9314.8414.9214.78-0.13%157,648
Jan 17, 202514.9114.9914.8714.9414.660.40%183,827
Jan 16, 202514.7114.9014.7114.8814.601.22%139,107
Jan 15, 202514.7314.7814.6214.7014.421.17%156,929
Jan 14, 202514.3514.5414.3514.5314.251.54%139,601
Jan 13, 202514.2714.3314.1214.3114.04-269,392
Jan 10, 202514.4814.4914.2914.3114.04-1.72%305,019
Jan 8, 202514.5914.5914.4614.5614.28-0.68%334,000
Jan 7, 202514.7814.8214.6014.6614.38-0.68%224,500
Jan 6, 202514.9414.9414.7614.7614.48-0.94%158,778
Jan 3, 202514.7814.9314.7614.9014.620.95%191,552
Jan 2, 202514.7514.8314.6614.7614.480.61%204,201
Dec 31, 202414.5514.7114.5514.6714.391.03%193,184
Dec 30, 202414.5714.5714.4114.5214.25-0.68%979,854
Dec 27, 202414.6614.7314.5614.6214.34-0.48%237,223
Dec 26, 202414.6814.7314.6314.6914.41-0.14%254,925
Dec 24, 202414.5714.7114.5614.7114.430.96%353,395
Dec 23, 202414.6414.6414.4514.5714.29-1.49%304,553
Dec 20, 202414.5014.8614.4214.7914.371.72%291,457
Dec 19, 202414.6714.7914.5314.5414.12-0.07%366,579
Dec 18, 202415.0715.1214.5214.5514.13-3.19%401,282
Dec 17, 202415.1915.2115.0115.0314.60-1.31%329,728
Dec 16, 202415.3415.3515.2215.2314.79-0.72%230,157
Dec 13, 202415.3415.3515.2115.3414.90-305,964
Dec 12, 202415.3315.4215.3315.3414.90-186,169
Dec 11, 202415.4115.4315.2915.3414.90-0.26%140,617
Dec 10, 202415.3715.4315.2615.3814.94-0.06%211,491
Dec 9, 202415.4115.4815.3715.3914.950.07%172,124
Dec 6, 202415.3115.3915.2915.3814.940.72%452,115
Dec 5, 202415.3215.3715.2715.2714.83-0.46%185,443
Dec 4, 202415.3415.3415.2615.3414.900.20%115,895
Dec 3, 202415.4815.4815.2615.3114.87-0.97%179,111
Dec 2, 202415.5315.5315.3515.4615.02-0.32%172,054
Nov 29, 202415.5515.5715.4815.5115.070.26%85,973
Nov 27, 202415.4415.5615.4415.4715.030.32%104,367
Nov 26, 202415.4615.4615.3015.4214.98-0.32%115,300
Nov 25, 202415.4215.5715.4215.4715.030.65%134,257
Nov 22, 202415.2615.3715.2215.3714.931.12%381,555
Nov 21, 202415.1315.2315.1115.2014.770.80%136,954
Nov 20, 202415.1415.1714.9715.0814.65-0.53%221,966
Nov 19, 202415.0715.1715.0315.1614.730.26%269,535
Nov 18, 202415.0915.1715.0115.1214.69-0.59%431,192
Nov 15, 202415.2115.2415.1515.2114.630.13%104,462
Nov 14, 202415.2515.2915.1715.1914.61-0.26%80,333
Nov 13, 202415.2515.3415.2015.2314.650.33%137,905
Nov 12, 202415.3815.3815.1515.1814.60-1.56%178,996
Nov 11, 202415.3915.4515.3515.4214.830.65%176,711
Nov 8, 202415.3015.3815.2315.3214.740.26%176,160
Nov 7, 202415.2015.3915.2015.2814.700.53%213,365
Nov 6, 202415.0315.2014.9015.2014.623.47%534,564
Nov 5, 202414.5914.6914.5414.6914.130.82%120,525
Nov 4, 202414.6714.6714.5414.5714.02-0.68%234,145
Nov 1, 202414.8714.8714.6414.6714.11-0.74%212,555
Oct 31, 202414.9014.9514.7714.7814.22-0.81%220,943
Oct 30, 202414.8215.0014.8214.9014.330.61%91,840
Oct 29, 202414.9114.9114.7314.8114.25-1.07%235,968
Oct 28, 202414.9315.0014.9114.9714.400.47%110,537
Oct 25, 202415.0815.0814.8914.9014.33-0.80%236,409
Oct 24, 202414.9215.0214.8515.0214.450.87%152,379
Oct 23, 202414.9014.9314.7514.8914.33-0.27%136,876
Oct 22, 202415.0215.0214.9214.9314.36-0.53%122,510
Oct 21, 202415.2315.2315.0015.0114.44-2.28%173,686
Oct 18, 202415.3815.3815.3215.3614.630.20%101,962
Oct 17, 202415.3915.4015.3015.3314.61-0.39%163,587
Oct 16, 202415.2215.3915.2215.3914.661.45%227,102
Oct 15, 202415.1315.2915.0915.1714.450.46%155,086
Oct 14, 202414.9715.1014.9115.1014.390.73%195,832
Oct 11, 202414.9415.0114.9314.9914.280.40%161,571
Oct 10, 202414.8714.9314.8014.9314.220.13%146,068
Oct 9, 202414.9214.9614.8514.9114.210.13%100,364
Oct 8, 202414.9114.9514.8214.8914.19-0.07%105,304
Oct 7, 202415.0615.0614.8314.9014.20-1.06%284,828
Oct 4, 202415.0415.0914.9515.0614.350.53%138,155