Skip to main content
logo
Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
13.53
-0.06 (-0.44%)
At close: Sep 24, 2025, 4:00 PM EDT
13.66
+0.13 (0.96%)
After-hours: Sep 24, 2025, 7:30 PM EDT

KBWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202513.6113.6413.4613.5313.53-0.44%318,314
Sep 23, 202513.5713.7213.5713.5913.590.15%321,484
Sep 22, 202513.8013.8313.5613.5713.57-3.00%476,943
Sep 19, 202514.0714.0713.9213.9913.84-0.21%203,510
Sep 18, 202514.0214.0513.8914.0213.870.36%275,754
Sep 17, 202513.9614.1913.9413.9713.820.43%150,723
Sep 16, 202514.0214.0413.8913.9113.76-0.78%287,689
Sep 15, 202514.1614.1613.9914.0213.87-0.64%358,883
Sep 12, 202514.1914.2014.1014.1113.96-0.70%152,305
Sep 11, 202514.1714.2414.1614.2114.060.42%213,931
Sep 10, 202514.2714.2814.1514.1514.00-0.70%164,626
Sep 9, 202514.3014.3814.2514.2514.10-0.63%198,915
Sep 8, 202514.3914.3914.2814.3414.19-0.28%250,718
Sep 5, 202514.3914.4914.2914.3814.230.14%242,061
Sep 4, 202514.2414.3614.2414.3614.210.91%275,589
Sep 3, 202514.1114.2314.1114.2314.080.64%150,629
Sep 2, 202514.1514.1914.0514.1413.99-0.77%231,301
Aug 29, 202514.1514.2614.1514.2514.100.85%218,132
Aug 28, 202514.1514.1714.0814.1313.98-141,990
Aug 27, 202514.0614.1714.0614.1313.980.14%249,794
Aug 26, 202514.0214.1214.0114.1113.960.64%271,471
Aug 25, 202514.0814.1114.0114.0213.87-0.64%244,626
Aug 22, 202513.8114.1313.8014.1113.962.47%769,550
Aug 21, 202513.8313.8413.7413.7713.62-0.72%256,874
Aug 20, 202513.8413.9013.7913.8713.720.29%117,806
Aug 19, 202513.8213.9513.8013.8313.680.29%244,343
Aug 18, 202513.8313.8613.7813.7913.64-1.36%184,851
Aug 15, 202514.1014.1213.9813.9813.68-0.71%240,979
Aug 14, 202514.0814.1214.0414.0813.78-0.78%237,835
Aug 13, 202514.0914.1914.0214.1913.891.36%424,353
Aug 12, 202513.8014.0013.8014.0013.701.60%606,089
Aug 11, 202513.8913.9113.7513.7813.49-0.51%162,481
Aug 8, 202513.7913.9013.7913.8513.560.80%169,494
Aug 7, 202513.8013.8513.7113.7413.45-0.36%203,142
Aug 6, 202513.8813.8813.7613.7913.50-0.58%343,838
Aug 5, 202513.8513.9013.7513.8713.580.22%200,861
Aug 4, 202513.7313.8413.7113.8413.551.24%152,129
Aug 1, 202513.6713.7213.5413.6713.38-0.58%256,733
Jul 31, 202513.8613.9013.7213.7513.46-0.87%259,850
Jul 30, 202514.0914.1213.8113.8713.58-1.35%204,120
Jul 29, 202514.1414.1414.0114.0613.76-0.35%101,787
Jul 28, 202514.2914.2914.0814.1113.81-1.05%212,515
Jul 25, 202514.2514.2714.1514.2613.960.21%166,313
Jul 24, 202514.2614.3414.2214.2313.93-0.49%133,844
Jul 23, 202514.1614.3014.1614.3014.001.13%211,090
Jul 22, 202513.9714.1713.9714.1413.841.22%283,662
Jul 21, 202514.1014.1513.9513.9713.67-1.41%290,451
Jul 18, 202514.3114.3414.1614.1713.73-0.63%209,760
Jul 17, 202514.2014.3314.2014.2613.810.21%201,294
Jul 16, 202514.1214.2414.0314.2313.780.99%143,532