Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
14.25
+0.12 (0.85%)
At close: Aug 29, 2025, 4:00 PM
14.27
+0.02 (0.13%)
After-hours: Aug 29, 2025, 7:57 PM EDT
KBWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.15 | 14.26 | 14.15 | 14.25 | 14.25 | 0.85% | 218,132 |
| Aug 28, 2025 | 14.15 | 14.17 | 14.08 | 14.13 | 14.13 | - | 141,990 |
| Aug 27, 2025 | 14.06 | 14.17 | 14.06 | 14.13 | 14.13 | 0.14% | 249,794 |
| Aug 26, 2025 | 14.02 | 14.12 | 14.01 | 14.11 | 14.11 | 0.64% | 271,471 |
| Aug 25, 2025 | 14.08 | 14.11 | 14.01 | 14.02 | 14.02 | -0.64% | 244,626 |
| Aug 22, 2025 | 13.81 | 14.13 | 13.80 | 14.11 | 14.11 | 2.47% | 769,550 |
| Aug 21, 2025 | 13.83 | 13.84 | 13.74 | 13.77 | 13.77 | -0.72% | 256,874 |
| Aug 20, 2025 | 13.84 | 13.90 | 13.79 | 13.87 | 13.87 | 0.29% | 117,806 |
| Aug 19, 2025 | 13.82 | 13.95 | 13.80 | 13.83 | 13.83 | 0.29% | 244,343 |
| Aug 18, 2025 | 13.83 | 13.86 | 13.78 | 13.79 | 13.79 | -1.36% | 184,851 |
| Aug 15, 2025 | 14.10 | 14.12 | 13.98 | 13.98 | 13.83 | -0.71% | 240,979 |
| Aug 14, 2025 | 14.08 | 14.12 | 14.04 | 14.08 | 13.93 | -0.78% | 237,835 |
| Aug 13, 2025 | 14.09 | 14.19 | 14.02 | 14.19 | 14.04 | 1.36% | 424,353 |
| Aug 12, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 13.85 | 1.60% | 606,089 |
| Aug 11, 2025 | 13.89 | 13.91 | 13.75 | 13.78 | 13.64 | -0.51% | 162,481 |
| Aug 8, 2025 | 13.79 | 13.90 | 13.79 | 13.85 | 13.70 | 0.80% | 169,494 |
| Aug 7, 2025 | 13.80 | 13.85 | 13.71 | 13.74 | 13.60 | -0.36% | 203,142 |
| Aug 6, 2025 | 13.88 | 13.88 | 13.76 | 13.79 | 13.65 | -0.58% | 343,838 |
| Aug 5, 2025 | 13.85 | 13.90 | 13.75 | 13.87 | 13.72 | 0.22% | 200,861 |
| Aug 4, 2025 | 13.73 | 13.84 | 13.71 | 13.84 | 13.69 | 1.24% | 152,129 |
| Aug 1, 2025 | 13.67 | 13.72 | 13.54 | 13.67 | 13.53 | -0.58% | 256,733 |
| Jul 31, 2025 | 13.86 | 13.90 | 13.72 | 13.75 | 13.61 | -0.87% | 259,850 |
| Jul 30, 2025 | 14.09 | 14.12 | 13.81 | 13.87 | 13.72 | -1.35% | 204,120 |
| Jul 29, 2025 | 14.14 | 14.14 | 14.01 | 14.06 | 13.91 | -0.35% | 101,787 |
| Jul 28, 2025 | 14.29 | 14.29 | 14.08 | 14.11 | 13.96 | -1.05% | 212,515 |
| Jul 25, 2025 | 14.25 | 14.27 | 14.15 | 14.26 | 14.11 | 0.21% | 166,313 |
| Jul 24, 2025 | 14.26 | 14.34 | 14.22 | 14.23 | 14.08 | -0.49% | 133,844 |
| Jul 23, 2025 | 14.16 | 14.30 | 14.16 | 14.30 | 14.15 | 1.13% | 211,090 |
| Jul 22, 2025 | 13.97 | 14.17 | 13.97 | 14.14 | 13.99 | 1.22% | 283,662 |
| Jul 21, 2025 | 14.10 | 14.15 | 13.95 | 13.97 | 13.82 | -1.41% | 290,451 |
| Jul 18, 2025 | 14.31 | 14.34 | 14.16 | 14.17 | 13.87 | -0.63% | 209,760 |
| Jul 17, 2025 | 14.20 | 14.33 | 14.20 | 14.26 | 13.96 | 0.21% | 201,294 |
| Jul 16, 2025 | 14.12 | 14.24 | 14.03 | 14.23 | 13.93 | 0.99% | 143,532 |
| Jul 15, 2025 | 14.25 | 14.29 | 14.08 | 14.09 | 13.80 | -1.05% | 149,221 |
| Jul 14, 2025 | 14.22 | 14.27 | 14.17 | 14.24 | 13.94 | -0.14% | 220,711 |
| Jul 11, 2025 | 14.26 | 14.31 | 14.20 | 14.26 | 13.96 | -0.42% | 294,080 |
| Jul 10, 2025 | 14.26 | 14.35 | 14.19 | 14.32 | 14.02 | 0.56% | 270,087 |
| Jul 9, 2025 | 14.22 | 14.29 | 14.19 | 14.24 | 13.94 | 0.21% | 221,590 |
| Jul 8, 2025 | 14.13 | 14.29 | 14.13 | 14.21 | 13.91 | 0.71% | 168,801 |
| Jul 7, 2025 | 14.25 | 14.26 | 14.05 | 14.11 | 13.82 | -1.05% | 212,591 |
| Jul 3, 2025 | 14.19 | 14.33 | 14.18 | 14.26 | 13.96 | 0.49% | 162,422 |
| Jul 2, 2025 | 14.05 | 14.19 | 14.02 | 14.19 | 13.89 | 1.28% | 204,660 |
| Jul 1, 2025 | 13.82 | 14.10 | 13.81 | 14.01 | 13.72 | 1.01% | 301,099 |
| Jun 30, 2025 | 13.79 | 13.89 | 13.74 | 13.87 | 13.58 | 0.87% | 216,903 |
| Jun 27, 2025 | 13.84 | 13.89 | 13.68 | 13.75 | 13.46 | -0.22% | 227,137 |
| Jun 26, 2025 | 13.62 | 13.82 | 13.62 | 13.78 | 13.49 | 1.32% | 539,494 |
| Jun 25, 2025 | 13.64 | 13.67 | 13.59 | 13.60 | 13.32 | -0.44% | 162,760 |
| Jun 24, 2025 | 13.59 | 13.73 | 13.59 | 13.66 | 13.38 | 0.96% | 300,895 |
| Jun 23, 2025 | 13.49 | 13.55 | 13.29 | 13.53 | 13.25 | -0.95% | 250,586 |
| Jun 20, 2025 | 13.73 | 13.77 | 13.66 | 13.66 | 13.23 | -0.15% | 172,633 |