Skip to main content
Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
15.47
+0.05 (0.32%)
Nov 27, 2024, 4:00 PM EST - Market closed

KBWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202415.4615.4615.3015.4215.42-0.32%115,300
Nov 25, 202415.4215.5715.4215.4715.470.65%134,257
Nov 22, 202415.2615.3715.2215.3715.371.12%381,555
Nov 21, 202415.1315.2315.1115.2015.200.80%136,954
Nov 20, 202415.1415.1714.9715.0815.08-0.53%221,966
Nov 19, 202415.0715.1715.0315.1615.160.26%269,535
Nov 18, 202415.0915.1715.0115.1215.12-0.59%431,192
Nov 15, 202415.2115.2415.1515.2115.060.13%104,462
Nov 14, 202415.2515.2915.1715.1915.04-0.26%80,333
Nov 13, 202415.2515.3415.2015.2315.080.33%137,905
Nov 12, 202415.3815.3815.1515.1815.03-1.56%178,996
Nov 11, 202415.3915.4515.3515.4215.270.65%176,711
Nov 8, 202415.3015.3815.2315.3215.170.26%176,160
Nov 7, 202415.2015.3915.2015.2815.130.53%213,365
Nov 6, 202415.0315.2014.9015.2015.053.47%534,564
Nov 5, 202414.5914.6914.5414.6914.550.82%120,525
Nov 4, 202414.6714.6714.5414.5714.43-0.68%234,145
Nov 1, 202414.8714.8714.6414.6714.53-0.74%212,555
Oct 31, 202414.9014.9514.7714.7814.64-0.81%220,943
Oct 30, 202414.8215.0014.8214.9014.760.61%91,840
Oct 29, 202414.9114.9114.7314.8114.67-1.07%235,968
Oct 28, 202414.9315.0014.9114.9714.830.47%110,537
Oct 25, 202415.0815.0814.8914.9014.76-0.80%236,409
Oct 24, 202414.9215.0214.8515.0214.880.87%152,379
Oct 23, 202414.9014.9314.7514.8914.75-0.27%136,876
Oct 22, 202415.0215.0214.9214.9314.79-0.53%122,510
Oct 21, 202415.2315.2315.0015.0114.87-2.28%173,686
Oct 18, 202415.3815.3815.3215.3615.070.20%101,962
Oct 17, 202415.3915.4015.3015.3315.04-0.39%163,587
Oct 16, 202415.2215.3915.2215.3915.091.45%227,102
Oct 15, 202415.1315.2915.0915.1714.880.46%155,086
Oct 14, 202414.9715.1014.9115.1014.810.73%195,832
Oct 11, 202414.9415.0114.9314.9914.700.40%161,571
Oct 10, 202414.8714.9314.8014.9314.640.13%146,068
Oct 9, 202414.9214.9614.8514.9114.620.13%100,364
Oct 8, 202414.9114.9514.8214.8914.60-0.07%105,304
Oct 7, 202415.0615.0614.8314.9014.61-1.06%284,828
Oct 4, 202415.0415.0914.9515.0614.770.53%138,155
Oct 3, 202414.9614.9814.8614.9814.690.13%127,015
Oct 2, 202414.9915.0614.9314.9614.67-0.13%144,792
Oct 1, 202415.2415.2414.9414.9814.69-1.96%258,647
Sep 30, 202415.2215.3015.1915.2814.990.46%134,000
Sep 27, 202415.2415.3115.1915.2114.920.40%283,365
Sep 26, 202415.1515.1915.0915.1514.860.66%144,613
Sep 25, 202415.3015.3015.0415.0514.76-1.51%140,008
Sep 24, 202415.2915.3515.2515.2814.99-197,326
Sep 23, 202415.4015.4015.2615.2814.99-1.55%107,919
Sep 20, 202415.7415.7415.5015.5215.08-1.52%160,906
Sep 19, 202415.7915.8015.6215.7615.311.22%162,577
Sep 18, 202415.5015.7315.4615.5715.120.39%119,343
Sep 17, 202415.5815.6215.4815.5115.070.19%147,761
Sep 16, 202415.4015.4815.3215.4815.040.72%151,959
Sep 13, 202415.2115.3715.2115.3714.931.52%73,511
Sep 12, 202415.1015.1515.0015.1414.710.60%93,763
Sep 11, 202415.0715.0714.8315.0514.62-0.33%149,696
Sep 10, 202415.1415.1414.9515.1014.67-0.13%144,388
Sep 9, 202415.1615.1915.0915.1214.690.13%157,002
Sep 6, 202415.2515.2915.0215.1014.67-0.98%179,527
Sep 5, 202415.2515.3515.1815.2514.810.33%101,286
Sep 4, 202415.3015.3315.1515.2014.76-0.59%84,530
Sep 3, 202415.3615.3915.2415.2914.85-0.97%195,419
Aug 30, 202415.4015.4515.3215.4415.000.59%56,790
Aug 29, 202415.3315.4115.2515.3514.910.39%74,981
Aug 28, 202415.3015.3515.2015.2914.85-83,651
Aug 27, 202415.3015.3415.2515.2914.85-0.33%94,644
Aug 26, 202415.3415.4615.3215.3414.900.26%102,618
Aug 23, 202415.0915.3715.0615.3014.861.93%150,683
Aug 22, 202415.1215.1214.9915.0114.58-0.46%147,905
Aug 21, 202415.0515.0814.9615.0814.650.67%125,192
Aug 20, 202415.1015.1014.9714.9814.55-0.93%140,444
Aug 19, 202415.0415.1215.0315.1214.69-0.26%128,072
Aug 16, 202415.0615.2015.0615.1614.560.66%141,185
Aug 15, 202415.0515.1314.9515.0614.471.28%179,405
Aug 14, 202414.8914.9014.7714.8714.280.27%258,655
Aug 13, 202414.8114.8414.7214.8314.250.82%134,898
Aug 12, 202414.9514.9514.6614.7114.13-1.74%133,964
Aug 9, 202415.0615.0614.9114.9714.38-0.66%73,438
Aug 8, 202415.0015.0714.9115.0714.481.28%85,996
Aug 7, 202415.0815.1714.8414.8814.29-0.40%136,819
Aug 6, 202414.8415.0414.6914.9414.351.49%160,451
Aug 5, 202414.8214.8914.3414.7214.14-3.48%516,617
Aug 2, 202415.4415.4415.1015.2514.65-2.49%167,583
Aug 1, 202415.9515.9915.5415.6415.02-1.70%195,415
Jul 31, 202416.0716.1015.8915.9115.28-0.75%125,472
Jul 30, 202415.9616.0415.9216.0315.400.75%67,486
Jul 29, 202416.0616.1015.8715.9115.28-0.75%115,305
Jul 26, 202416.0116.0315.8816.0315.401.26%144,288
Jul 25, 202415.7516.0115.7215.8315.210.89%130,168
Jul 24, 202416.0316.1115.6815.6915.07-2.67%195,994
Jul 23, 202415.8916.1715.8816.1215.481.07%88,141
Jul 22, 202415.8515.9615.7415.9515.32-0.19%59,055
Jul 19, 202416.0516.1215.9315.9815.19-0.44%65,474
Jul 18, 202416.2316.3816.0016.0515.26-1.29%160,001
Jul 17, 202416.1016.3216.1016.2615.460.56%113,920
Jul 16, 202415.9416.1815.9416.1715.371.63%139,220
Jul 15, 202415.8715.9815.8215.9115.120.57%181,789
Jul 12, 202415.7415.9115.7415.8215.040.70%130,702
Jul 11, 202415.4915.7215.4815.7114.932.15%191,990
Jul 10, 202415.1615.3815.1615.3814.621.59%142,061
Jul 9, 202415.0815.1715.0415.1414.390.33%103,286