Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
10.82
+0.03 (0.28%)
At close: Oct 6, 2026, 4:00 PM EDT
10.85
+0.03 (0.28%)
After-hours: Oct 6, 2026, 7:32 PM EDT
KBWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 10.83 | 10.87 | 10.75 | 10.82 | 10.82 | 0.28% | 515,636 |
| Oct 5, 2026 | 10.87 | 10.92 | 10.78 | 10.79 | 10.79 | -0.83% | 788,772 |
| Oct 2, 2026 | 11.10 | 11.12 | 10.84 | 10.88 | 10.88 | -1.00% | 555,970 |
| Oct 1, 2026 | 11.03 | 11.06 | 10.85 | 10.99 | 10.99 | -0.54% | 787,339 |
| Sep 30, 2026 | 11.29 | 11.31 | 11.05 | 11.05 | 11.05 | -1.69% | 700,519 |
| Sep 29, 2026 | 11.20 | 11.31 | 11.13 | 11.24 | 11.24 | 0.41% | 541,525 |
| Sep 28, 2026 | 11.33 | 11.33 | 11.13 | 11.19 | 11.19 | -1.11% | 644,623 |
| Sep 25, 2026 | 11.34 | 11.35 | 11.21 | 11.32 | 11.32 | 0.09% | 320,416 |
| Sep 24, 2026 | 11.45 | 11.49 | 11.29 | 11.31 | 11.31 | -1.31% | 466,516 |
| Sep 23, 2026 | 11.68 | 11.70 | 11.46 | 11.46 | 11.46 | -2.21% | 426,970 |
| Sep 22, 2026 | 11.73 | 11.80 | 11.67 | 11.72 | 11.72 | 0.33% | 267,668 |
| Sep 21, 2026 | 11.66 | 11.72 | 11.62 | 11.68 | 11.68 | 0.73% | 364,712 |
| Sep 18, 2026 | 11.87 | 11.87 | 11.71 | 11.73 | 11.60 | -1.51% | 347,974 |
| Sep 17, 2026 | 11.91 | 12.02 | 11.88 | 11.91 | 11.77 | 1.02% | 302,939 |
| Sep 16, 2026 | 11.94 | 11.95 | 11.66 | 11.79 | 11.65 | -0.42% | 828,078 |
| Sep 15, 2026 | 11.91 | 11.92 | 11.83 | 11.84 | 11.70 | -0.80% | 456,142 |
| Sep 14, 2026 | 11.95 | 12.03 | 11.89 | 11.94 | 11.80 | -0.13% | 592,809 |
| Sep 11, 2026 | 12.03 | 12.09 | 11.91 | 11.95 | 11.81 | -0.25% | 637,656 |
| Sep 10, 2026 | 12.13 | 12.13 | 11.95 | 11.98 | 11.84 | -1.64% | 660,194 |
| Sep 9, 2026 | 12.32 | 12.39 | 12.17 | 12.18 | 12.04 | -1.22% | 592,352 |
| Sep 8, 2026 | 12.48 | 12.51 | 12.33 | 12.33 | 12.19 | -1.44% | 295,601 |
| Sep 4, 2026 | 12.41 | 12.57 | 12.39 | 12.51 | 12.37 | 0.44% | 305,828 |
| Sep 3, 2026 | 12.49 | 12.58 | 12.36 | 12.46 | 12.31 | 0.26% | 326,119 |
| Sep 2, 2026 | 12.38 | 12.47 | 12.35 | 12.42 | 12.28 | 0.60% | 236,441 |
| Sep 1, 2026 | 12.48 | 12.51 | 12.34 | 12.35 | 12.21 | -1.29% | 261,583 |
| Aug 31, 2026 | 12.48 | 12.62 | 12.46 | 12.51 | 12.37 | 0.08% | 348,918 |
| Aug 28, 2026 | 12.57 | 12.61 | 12.49 | 12.50 | 12.36 | -0.32% | 353,306 |
| Aug 27, 2026 | 12.45 | 12.58 | 12.44 | 12.54 | 12.40 | 0.72% | 212,159 |
| Aug 26, 2026 | 12.51 | 12.54 | 12.45 | 12.45 | 12.31 | -0.56% | 227,920 |
| Aug 25, 2026 | 12.54 | 12.55 | 12.45 | 12.52 | 12.38 | - | 275,336 |
| Aug 24, 2026 | 12.50 | 12.55 | 12.43 | 12.52 | 12.38 | 0.44% | 426,620 |
| Aug 21, 2026 | 12.66 | 12.69 | 12.56 | 12.60 | 12.32 | 0.16% | 278,564 |
| Aug 20, 2026 | 12.66 | 12.70 | 12.55 | 12.58 | 12.30 | -0.94% | 288,725 |
| Aug 19, 2026 | 12.64 | 12.80 | 12.64 | 12.70 | 12.42 | 0.79% | 346,795 |
| Aug 18, 2026 | 12.61 | 12.66 | 12.58 | 12.60 | 12.32 | -0.16% | 234,924 |
| Aug 17, 2026 | 12.75 | 12.75 | 12.61 | 12.62 | 12.34 | -1.02% | 393,245 |
| Aug 14, 2026 | 12.83 | 12.86 | 12.74 | 12.75 | 12.47 | -0.62% | 491,686 |
| Aug 13, 2026 | 12.65 | 12.87 | 12.65 | 12.83 | 12.55 | 1.50% | 666,259 |
| Aug 12, 2026 | 12.67 | 12.70 | 12.58 | 12.64 | 12.36 | -0.02% | 664,016 |
| Aug 11, 2026 | 12.57 | 12.69 | 12.54 | 12.64 | 12.36 | 0.98% | 293,800 |
| Aug 10, 2026 | 12.56 | 12.56 | 12.43 | 12.52 | 12.24 | -0.87% | 534,313 |
| Aug 7, 2026 | 12.39 | 12.68 | 12.39 | 12.63 | 12.35 | 2.07% | 412,592 |
| Aug 6, 2026 | 12.27 | 12.41 | 12.24 | 12.37 | 12.10 | 0.76% | 851,667 |
| Aug 5, 2026 | 12.43 | 12.46 | 12.23 | 12.28 | 12.01 | -1.13% | 469,383 |
| Aug 4, 2026 | 12.25 | 12.45 | 12.24 | 12.42 | 12.15 | 1.31% | 563,081 |
| Aug 3, 2026 | 12.06 | 12.28 | 12.06 | 12.26 | 11.99 | 2.25% | 445,475 |
| Jul 31, 2026 | 12.06 | 12.12 | 11.92 | 11.99 | 11.73 | -0.75% | 413,975 |
| Jul 30, 2026 | 12.21 | 12.21 | 12.01 | 12.08 | 11.81 | -0.43% | 417,629 |
| Jul 29, 2026 | 12.25 | 12.30 | 12.12 | 12.13 | 11.86 | -1.12% | 605,571 |
| Jul 28, 2026 | 12.10 | 12.28 | 12.10 | 12.27 | 12.00 | 1.40% | 351,856 |