Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
12.50
-0.04 (-0.29%)
At close: Apr 1, 2026, 4:00 PM EDT
12.54
+0.04 (0.29%)
After-hours: Apr 1, 2026, 6:35 PM EDT
KBWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12.59 | 12.60 | 12.45 | 12.50 | 12.50 | -0.32% | 312,698 |
| Mar 31, 2026 | 12.36 | 12.56 | 12.29 | 12.54 | 12.54 | 2.45% | 610,038 |
| Mar 30, 2026 | 12.15 | 12.36 | 12.15 | 12.24 | 12.24 | 1.24% | 442,373 |
| Mar 27, 2026 | 12.33 | 12.33 | 12.05 | 12.09 | 12.09 | -2.17% | 605,355 |
| Mar 26, 2026 | 12.44 | 12.56 | 12.34 | 12.36 | 12.36 | -1.29% | 292,421 |
| Mar 25, 2026 | 12.44 | 12.56 | 12.39 | 12.52 | 12.52 | 1.50% | 371,111 |
| Mar 24, 2026 | 12.35 | 12.46 | 12.29 | 12.34 | 12.34 | -0.96% | 270,121 |
| Mar 23, 2026 | 12.42 | 12.58 | 12.29 | 12.45 | 12.45 | 0.88% | 680,075 |
| Mar 20, 2026 | 12.71 | 12.74 | 12.33 | 12.35 | 12.20 | -3.02% | 657,241 |
| Mar 19, 2026 | 12.59 | 12.80 | 12.59 | 12.73 | 12.58 | 0.86% | 302,517 |
| Mar 18, 2026 | 12.63 | 12.80 | 12.62 | 12.62 | 12.47 | -0.65% | 511,768 |
| Mar 17, 2026 | 12.63 | 12.80 | 12.61 | 12.71 | 12.55 | 1.32% | 480,743 |
| Mar 16, 2026 | 12.60 | 12.66 | 12.54 | 12.54 | 12.39 | 0.36% | 331,432 |
| Mar 13, 2026 | 12.70 | 12.77 | 12.48 | 12.50 | 12.35 | -0.93% | 350,706 |
| Mar 12, 2026 | 12.74 | 12.78 | 12.61 | 12.61 | 12.46 | -1.78% | 600,221 |
| Mar 11, 2026 | 12.91 | 12.95 | 12.72 | 12.84 | 12.69 | -0.62% | 236,043 |
| Mar 10, 2026 | 12.85 | 13.08 | 12.80 | 12.92 | 12.77 | 0.70% | 364,453 |
| Mar 9, 2026 | 12.74 | 12.85 | 12.43 | 12.83 | 12.68 | -0.47% | 373,428 |
| Mar 6, 2026 | 13.00 | 13.03 | 12.79 | 12.89 | 12.74 | -1.69% | 397,164 |
| Mar 5, 2026 | 13.20 | 13.30 | 13.04 | 13.11 | 12.95 | -0.60% | 229,025 |
| Mar 4, 2026 | 13.18 | 13.30 | 13.09 | 13.19 | 13.03 | 0.56% | 269,937 |
| Mar 3, 2026 | 12.97 | 13.21 | 12.92 | 13.12 | 12.96 | -0.63% | 348,597 |
| Mar 2, 2026 | 12.90 | 13.28 | 12.77 | 13.20 | 13.04 | 0.99% | 504,990 |
| Feb 27, 2026 | 13.25 | 13.25 | 13.07 | 13.07 | 12.91 | -2.02% | 691,132 |
| Feb 26, 2026 | 13.26 | 13.36 | 13.18 | 13.34 | 13.18 | 0.30% | 332,505 |
| Feb 25, 2026 | 13.28 | 13.32 | 13.04 | 13.30 | 13.14 | 0.38% | 648,051 |
| Feb 24, 2026 | 13.22 | 13.30 | 13.12 | 13.25 | 13.09 | 0.23% | 385,822 |
| Feb 23, 2026 | 13.43 | 13.52 | 13.17 | 13.22 | 13.06 | -2.87% | 1,579,833 |
| Feb 20, 2026 | 13.58 | 13.63 | 13.49 | 13.61 | 13.30 | -0.19% | 382,270 |
| Feb 19, 2026 | 13.75 | 13.75 | 13.54 | 13.64 | 13.33 | -0.90% | 301,486 |
| Feb 18, 2026 | 13.75 | 13.83 | 13.69 | 13.76 | 13.45 | 0.29% | 323,558 |
| Feb 17, 2026 | 13.83 | 13.86 | 13.61 | 13.72 | 13.41 | -0.54% | 370,597 |
| Feb 13, 2026 | 13.82 | 13.92 | 13.65 | 13.80 | 13.48 | -0.11% | 236,962 |
| Feb 12, 2026 | 13.85 | 13.99 | 13.72 | 13.81 | 13.50 | -0.07% | 361,878 |
| Feb 11, 2026 | 13.88 | 13.92 | 13.74 | 13.82 | 13.51 | -0.35% | 1,056,532 |
| Feb 10, 2026 | 13.78 | 13.88 | 13.78 | 13.87 | 13.55 | 0.57% | 141,379 |
| Feb 9, 2026 | 13.83 | 13.83 | 13.62 | 13.79 | 13.48 | -0.51% | 275,034 |
| Feb 6, 2026 | 13.85 | 13.92 | 13.81 | 13.86 | 13.55 | 0.29% | 217,524 |
| Feb 5, 2026 | 13.88 | 13.94 | 13.77 | 13.82 | 13.51 | -1.19% | 412,740 |
| Feb 4, 2026 | 13.87 | 14.00 | 13.82 | 13.99 | 13.67 | 0.98% | 227,228 |
| Feb 3, 2026 | 13.90 | 14.01 | 13.69 | 13.85 | 13.54 | -0.22% | 283,622 |
| Feb 2, 2026 | 13.90 | 13.98 | 13.72 | 13.88 | 13.56 | -0.22% | 475,942 |
| Jan 30, 2026 | 14.25 | 14.25 | 13.82 | 13.91 | 13.59 | -2.73% | 505,030 |
| Jan 29, 2026 | 14.38 | 14.41 | 14.19 | 14.30 | 13.98 | 0.14% | 193,728 |
| Jan 28, 2026 | 14.36 | 14.44 | 14.28 | 14.28 | 13.96 | -0.63% | 176,456 |
| Jan 27, 2026 | 14.25 | 14.38 | 14.19 | 14.37 | 14.04 | 1.08% | 349,097 |
| Jan 26, 2026 | 14.26 | 14.27 | 14.06 | 14.22 | 13.89 | -0.66% | 270,123 |
| Jan 23, 2026 | 14.40 | 14.42 | 14.31 | 14.31 | 13.98 | -0.69% | 461,362 |
| Jan 22, 2026 | 14.46 | 14.56 | 14.40 | 14.41 | 14.08 | -0.07% | 198,110 |
| Jan 21, 2026 | 14.30 | 14.42 | 14.23 | 14.42 | 14.09 | 1.19% | 249,321 |