Skip to main content
logo
Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
13.37
+0.01 (0.08%)
At close: Oct 20, 2025, 4:00 PM EDT
13.37
0.00 (-0.02%)
After-hours: Oct 20, 2025, 6:14 PM EDT

KBWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202513.2513.3813.2113.37-0.08%138,419
Oct 17, 202513.2313.3813.2313.3613.360.72%160,657
Oct 16, 202513.5613.5713.2513.2613.26-2.25%208,290
Oct 15, 202513.6413.6613.5213.5713.57-0.22%114,507
Oct 14, 202513.3513.6313.3113.6013.601.30%193,970
Oct 13, 202513.2513.4313.2313.4313.431.78%250,182
Oct 10, 202513.3613.4513.1613.1913.19-1.20%324,527
Oct 9, 202513.5113.5413.3213.3513.35-1.33%232,819
Oct 8, 202513.5113.5613.5013.5313.530.52%152,332
Oct 7, 202513.5013.5313.4413.4613.46-0.37%207,903
Oct 6, 202513.6413.6613.4813.5113.51-0.81%385,748
Oct 3, 202513.6513.7413.5913.6213.62-0.15%275,042
Oct 2, 202513.5313.6613.5013.6413.640.59%304,601
Oct 1, 202513.4913.5613.4413.5613.560.22%260,726
Sep 30, 202513.4713.5313.4013.5313.530.52%306,427
Sep 29, 202513.6013.6113.4013.4613.46-0.74%391,476
Sep 26, 202513.5813.6713.5513.5613.560.07%277,985
Sep 25, 202513.4913.5913.4613.5513.550.15%263,415
Sep 24, 202513.6113.6413.4613.5313.53-0.44%322,912
Sep 23, 202513.5713.7213.5713.5913.590.15%321,484
Sep 22, 202513.8013.8313.5613.5713.57-3.00%476,943
Sep 19, 202514.0714.0713.9213.9913.84-0.21%203,510
Sep 18, 202514.0214.0513.8914.0213.870.36%275,754
Sep 17, 202513.9614.1913.9413.9713.820.43%150,723
Sep 16, 202514.0214.0413.8913.9113.76-0.78%287,689
Sep 15, 202514.1614.1613.9914.0213.87-0.64%358,883
Sep 12, 202514.1914.2014.1014.1113.96-0.70%152,305
Sep 11, 202514.1714.2414.1614.2114.060.42%213,931
Sep 10, 202514.2714.2814.1514.1514.00-0.70%164,626
Sep 9, 202514.3014.3814.2514.2514.10-0.63%198,915
Sep 8, 202514.3914.3914.2814.3414.19-0.28%250,718
Sep 5, 202514.3914.4914.2914.3814.230.14%242,061
Sep 4, 202514.2414.3614.2414.3614.210.91%275,589
Sep 3, 202514.1114.2314.1114.2314.080.64%150,629
Sep 2, 202514.1514.1914.0514.1413.99-0.77%231,301
Aug 29, 202514.1514.2614.1514.2514.100.85%218,132
Aug 28, 202514.1514.1714.0814.1313.98-141,990
Aug 27, 202514.0614.1714.0614.1313.980.14%249,794
Aug 26, 202514.0214.1214.0114.1113.960.64%271,471
Aug 25, 202514.0814.1114.0114.0213.87-0.64%244,626
Aug 22, 202513.8114.1313.8014.1113.962.47%769,550
Aug 21, 202513.8313.8413.7413.7713.62-0.72%256,874
Aug 20, 202513.8413.9013.7913.8713.720.29%117,806
Aug 19, 202513.8213.9513.8013.8313.680.29%244,343
Aug 18, 202513.8313.8613.7813.7913.64-1.36%184,851
Aug 15, 202514.1014.1213.9813.9813.68-0.71%240,979
Aug 14, 202514.0814.1214.0414.0813.78-0.78%237,835
Aug 13, 202514.0914.1914.0214.1913.891.36%424,353
Aug 12, 202513.8014.0013.8014.0013.701.60%606,089
Aug 11, 202513.8913.9113.7513.7813.49-0.51%162,481