Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
14.11
-0.35 (-2.42%)
Apr 3, 2025, 2:45 PM EDT - Market open
KBWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 14.13 | 14.22 | 13.98 | 14.09 | - | -2.56% | - |
| Apr 2, 2025 | 14.40 | 14.49 | 14.37 | 14.46 | 14.46 | -0.28% | 183,220 |
| Apr 1, 2025 | 14.44 | 14.54 | 14.35 | 14.50 | 14.50 | 0.35% | 328,606 |
| Mar 31, 2025 | 14.35 | 14.49 | 14.22 | 14.45 | 14.45 | 0.21% | 349,707 |
| Mar 28, 2025 | 14.68 | 14.68 | 14.33 | 14.42 | 14.42 | -1.77% | 385,721 |
| Mar 27, 2025 | 14.71 | 14.77 | 14.64 | 14.68 | 14.68 | -0.14% | 519,006 |
| Mar 26, 2025 | 14.77 | 14.79 | 14.62 | 14.70 | 14.70 | -0.61% | 220,874 |
| Mar 25, 2025 | 14.86 | 14.91 | 14.77 | 14.79 | 14.79 | -0.40% | 122,185 |
| Mar 24, 2025 | 14.93 | 14.93 | 14.81 | 14.85 | 14.85 | -0.40% | 157,958 |
| Mar 21, 2025 | 14.93 | 14.98 | 14.86 | 14.91 | 14.77 | -0.53% | 130,958 |
| Mar 20, 2025 | 14.97 | 15.06 | 14.95 | 14.99 | 14.85 | -0.13% | 235,534 |
| Mar 19, 2025 | 15.02 | 15.06 | 14.93 | 15.01 | 14.87 | 0.13% | 164,029 |
| Mar 18, 2025 | 14.94 | 14.99 | 14.88 | 14.99 | 14.85 | 0.40% | 133,961 |
| Mar 17, 2025 | 14.82 | 14.96 | 14.82 | 14.93 | 14.79 | 0.47% | 157,939 |
| Mar 14, 2025 | 14.70 | 14.86 | 14.68 | 14.86 | 14.72 | 1.85% | 239,835 |
| Mar 13, 2025 | 14.75 | 14.85 | 14.56 | 14.59 | 14.45 | -0.95% | 189,240 |
| Mar 12, 2025 | 14.77 | 14.80 | 14.61 | 14.73 | 14.59 | 0.41% | 238,026 |
| Mar 11, 2025 | 15.05 | 15.05 | 14.57 | 14.67 | 14.53 | -2.33% | 358,046 |
| Mar 10, 2025 | 15.12 | 15.26 | 14.91 | 15.02 | 14.88 | -1.31% | 229,817 |
| Mar 7, 2025 | 14.98 | 15.26 | 14.96 | 15.22 | 15.08 | 1.81% | 257,964 |
| Mar 6, 2025 | 15.00 | 15.04 | 14.89 | 14.95 | 14.81 | -0.66% | 168,940 |
| Mar 5, 2025 | 15.01 | 15.08 | 14.87 | 15.05 | 14.91 | 0.33% | 197,316 |
| Mar 4, 2025 | 15.10 | 15.16 | 14.88 | 15.00 | 14.86 | -1.38% | 330,372 |
| Mar 3, 2025 | 15.45 | 15.51 | 15.13 | 15.21 | 15.07 | -2.06% | 404,114 |
| Feb 28, 2025 | 15.34 | 15.56 | 15.34 | 15.53 | 15.38 | 1.30% | 645,468 |
| Feb 27, 2025 | 15.43 | 15.43 | 15.30 | 15.33 | 15.19 | -0.78% | 270,780 |
| Feb 26, 2025 | 15.46 | 15.55 | 15.39 | 15.45 | 15.30 | 0.13% | 160,611 |
| Feb 25, 2025 | 15.41 | 15.48 | 15.32 | 15.43 | 15.28 | 0.39% | 163,949 |
| Feb 24, 2025 | 15.47 | 15.47 | 15.30 | 15.37 | 15.22 | -1.35% | 161,929 |
| Feb 21, 2025 | 15.72 | 15.80 | 15.52 | 15.58 | 15.29 | -0.70% | 187,021 |
| Feb 20, 2025 | 15.63 | 15.70 | 15.59 | 15.69 | 15.40 | - | 129,993 |
| Feb 19, 2025 | 15.58 | 15.70 | 15.56 | 15.69 | 15.40 | 0.45% | 136,922 |
| Feb 18, 2025 | 15.57 | 15.66 | 15.57 | 15.62 | 15.33 | 0.39% | 253,558 |
| Feb 14, 2025 | 15.41 | 15.57 | 15.41 | 15.56 | 15.27 | 0.97% | 280,273 |
| Feb 13, 2025 | 15.30 | 15.41 | 15.28 | 15.41 | 15.12 | 1.05% | 220,168 |
| Feb 12, 2025 | 15.22 | 15.28 | 15.16 | 15.25 | 14.96 | -0.52% | 263,199 |
| Feb 11, 2025 | 15.22 | 15.33 | 15.20 | 15.33 | 15.04 | 0.46% | 215,511 |
| Feb 10, 2025 | 15.31 | 15.31 | 15.17 | 15.26 | 14.97 | -0.07% | 199,486 |
| Feb 7, 2025 | 15.30 | 15.32 | 15.19 | 15.27 | 14.98 | -0.33% | 212,998 |
| Feb 6, 2025 | 15.31 | 15.35 | 15.28 | 15.32 | 15.03 | 0.26% | 117,896 |
| Feb 5, 2025 | 15.23 | 15.28 | 15.16 | 15.28 | 14.99 | 0.46% | 264,218 |
| Feb 4, 2025 | 15.08 | 15.21 | 15.00 | 15.21 | 14.92 | 0.60% | 185,246 |
| Feb 3, 2025 | 14.98 | 15.16 | 14.91 | 15.12 | 14.84 | -0.79% | 311,509 |
| Jan 31, 2025 | 15.10 | 15.30 | 15.10 | 15.24 | 14.95 | 0.99% | 226,047 |
| Jan 30, 2025 | 14.99 | 15.13 | 14.94 | 15.09 | 14.81 | 1.55% | 138,014 |
| Jan 29, 2025 | 15.04 | 15.08 | 14.77 | 14.86 | 14.58 | -1.00% | 176,472 |
| Jan 28, 2025 | 15.00 | 15.10 | 14.99 | 15.01 | 14.73 | 0.07% | 342,042 |
| Jan 27, 2025 | 14.89 | 15.04 | 14.89 | 15.00 | 14.72 | 0.74% | 273,904 |
| Jan 24, 2025 | 14.86 | 14.96 | 14.84 | 14.89 | 14.61 | 0.20% | 192,447 |
| Jan 23, 2025 | 14.81 | 14.89 | 14.81 | 14.86 | 14.58 | 0.34% | 150,695 |