Skip to main content
Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
13.59
-0.01 (-0.07%)
At close: May 9, 2025, 4:00 PM
13.77
+0.18 (1.32%)
Pre-market: May 12, 2025, 4:15 AM EDT

KBWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202513.6313.6813.5413.5913.59-0.07%116,254
May 8, 202513.5113.6513.5013.6013.601.42%174,583
May 7, 202513.4113.4913.3813.4113.410.30%116,112
May 6, 202513.3813.4813.2813.3713.37-0.52%96,475
May 5, 202513.5113.5513.4413.4413.44-1.03%183,942
May 2, 202513.5613.6213.4813.5813.581.34%101,558
May 1, 202513.5413.6113.4013.4013.40-0.67%268,337
Apr 30, 202513.5413.5413.2613.4913.49-1.10%189,482
Apr 29, 202513.6513.6913.5313.6413.64-0.07%420,411
Apr 28, 202513.5013.6713.4913.6513.651.26%210,186
Apr 25, 202513.3413.4813.3013.4813.481.13%170,323
Apr 24, 202513.1813.3613.1013.3313.331.45%170,423
Apr 23, 202513.2613.3813.1013.1413.140.92%148,234
Apr 22, 202512.7513.0312.7513.0213.023.09%207,523
Apr 21, 202512.7712.7712.4912.6312.63-2.85%210,434
Apr 17, 202512.8313.0812.8313.0012.861.88%227,167
Apr 16, 202512.8412.9412.7212.7612.62-1.09%152,410
Apr 15, 202512.7912.9912.7612.9012.761.02%171,196
Apr 14, 202512.7312.8512.5312.7712.632.00%213,765
Apr 11, 202512.4812.5612.1812.5212.380.08%298,603
Apr 10, 202513.0513.0912.2412.5112.37-5.16%315,328
Apr 9, 202512.2513.2911.9613.1913.056.63%603,877
Apr 8, 202513.0813.1312.2312.3712.23-1.83%465,269
Apr 7, 202512.6413.3212.2712.6012.46-4.62%1,384,057
Apr 4, 202513.8513.8513.0913.2113.07-5.98%786,841
Apr 3, 202514.1814.2213.9914.0513.90-2.84%350,545
Apr 2, 202514.4014.4914.3714.4614.30-0.28%183,220
Apr 1, 202514.4414.5414.3514.5014.340.35%328,606
Mar 31, 202514.3514.4914.2214.4514.290.21%349,707
Mar 28, 202514.6814.6814.3314.4214.26-1.77%385,721
Mar 27, 202514.7114.7714.6414.6814.52-0.14%519,006
Mar 26, 202514.7714.7914.6214.7014.54-0.61%220,874
Mar 25, 202514.8614.9114.7714.7914.63-0.40%122,185
Mar 24, 202514.9314.9314.8114.8514.69-0.40%157,958
Mar 21, 202514.9314.9814.8614.9114.61-0.53%130,958
Mar 20, 202514.9715.0614.9514.9914.69-0.13%235,534
Mar 19, 202515.0215.0614.9315.0114.710.13%164,029
Mar 18, 202514.9414.9914.8814.9914.690.40%133,961
Mar 17, 202514.8214.9614.8214.9314.630.47%157,939
Mar 14, 202514.7014.8614.6814.8614.561.85%239,835
Mar 13, 202514.7514.8514.5614.5914.29-0.95%189,240
Mar 12, 202514.7714.8014.6114.7314.430.41%238,026
Mar 11, 202515.0515.0514.5714.6714.37-2.33%358,046
Mar 10, 202515.1215.2614.9115.0214.71-1.31%229,817
Mar 7, 202514.9815.2614.9615.2214.911.81%257,964
Mar 6, 202515.0015.0414.8914.9514.65-0.66%168,940
Mar 5, 202515.0115.0814.8715.0514.740.33%197,316
Mar 4, 202515.1015.1614.8815.0014.70-1.38%330,372
Mar 3, 202515.4515.5115.1315.2114.90-2.06%404,114
Feb 28, 202515.3415.5615.3415.5315.211.30%645,468