Invesco KBW High Dividend Yield Financial ETF (KBWD)

NASDAQ: KBWD · Real-Time Price · USD

10.40

0.00 (0.00%)

At close: Oct 26, 2026, 4:00 PM EDT

10.34

-0.06 (-0.54%)

After-hours: Oct 26, 2026, 7:30 PM EDT

KBWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.41	10.51	10.37	10.40	10.40	-0.01%	843,577
Oct 23, 2026	10.40	10.42	10.27	10.40	10.40	-0.47%	829,260
Oct 22, 2026	10.21	10.49	10.18	10.45	10.45	2.35%	2,078,955
Oct 21, 2026	10.30	10.30	10.18	10.21	10.21	-0.39%	1,118,796
Oct 20, 2026	10.09	10.35	10.09	10.25	10.25	1.74%	1,679,995
Oct 19, 2026	10.36	10.36	10.05	10.08	10.08	-2.52%	1,257,360
Oct 16, 2026	10.71	10.71	10.44	10.47	10.34	-1.87%	1,202,011
Oct 15, 2026	10.50	10.74	10.47	10.67	10.53	2.40%	2,133,159
Oct 14, 2026	10.44	10.47	10.38	10.42	10.29	-1.04%	2,048,595
Oct 13, 2026	10.65	10.69	10.41	10.53	10.39	-0.48%	652,637
Oct 12, 2026	10.63	10.66	10.55	10.58	10.44	-0.52%	814,731
Oct 9, 2026	10.72	10.72	10.60	10.64	10.50	-0.92%	873,762
Oct 8, 2026	10.59	10.74	10.54	10.73	10.60	0.88%	836,605
Oct 7, 2026	10.73	10.73	10.56	10.64	10.50	-1.66%	722,174
Oct 6, 2026	10.83	10.87	10.75	10.82	10.68	0.28%	515,689
Oct 5, 2026	10.87	10.92	10.78	10.79	10.65	-0.83%	788,795
Oct 2, 2026	11.10	11.12	10.84	10.88	10.74	-1.00%	555,970
Oct 1, 2026	11.03	11.06	10.85	10.99	10.85	-0.54%	787,339
Sep 30, 2026	11.29	11.31	11.05	11.05	10.91	-1.69%	700,519
Sep 29, 2026	11.20	11.31	11.13	11.24	11.10	0.41%	541,525
Sep 28, 2026	11.33	11.33	11.13	11.19	11.05	-1.11%	644,623
Sep 25, 2026	11.34	11.35	11.21	11.32	11.17	0.09%	320,416
Sep 24, 2026	11.45	11.49	11.29	11.31	11.16	-1.31%	466,516
Sep 23, 2026	11.68	11.70	11.46	11.46	11.31	-2.21%	426,970
Sep 22, 2026	11.73	11.80	11.67	11.72	11.57	0.33%	267,668
Sep 21, 2026	11.66	11.72	11.62	11.68	11.53	0.73%	364,712
Sep 18, 2026	11.87	11.87	11.71	11.73	11.45	-1.51%	347,974
Sep 17, 2026	11.91	12.02	11.88	11.91	11.62	1.02%	302,939
Sep 16, 2026	11.94	11.95	11.66	11.79	11.50	-0.42%	828,078
Sep 15, 2026	11.91	11.92	11.83	11.84	11.55	-0.80%	456,142
Sep 14, 2026	11.95	12.03	11.89	11.94	11.65	-0.13%	592,809
Sep 11, 2026	12.03	12.09	11.91	11.95	11.66	-0.25%	637,656
Sep 10, 2026	12.13	12.13	11.95	11.98	11.69	-1.64%	660,194
Sep 9, 2026	12.32	12.39	12.17	12.18	11.88	-1.22%	592,352
Sep 8, 2026	12.48	12.51	12.33	12.33	12.03	-1.44%	295,601
Sep 4, 2026	12.41	12.57	12.39	12.51	12.21	0.44%	305,828
Sep 3, 2026	12.49	12.58	12.36	12.46	12.15	0.26%	326,119
Sep 2, 2026	12.38	12.47	12.35	12.42	12.12	0.60%	236,441
Sep 1, 2026	12.48	12.51	12.34	12.35	12.05	-1.29%	261,583
Aug 31, 2026	12.48	12.62	12.46	12.51	12.21	0.08%	348,918
Aug 28, 2026	12.57	12.61	12.49	12.50	12.20	-0.32%	353,306
Aug 27, 2026	12.45	12.58	12.44	12.54	12.24	0.72%	212,159
Aug 26, 2026	12.51	12.54	12.45	12.45	12.15	-0.56%	227,920
Aug 25, 2026	12.54	12.55	12.45	12.52	12.22	-	275,336
Aug 24, 2026	12.50	12.55	12.43	12.52	12.22	0.44%	426,620
Aug 21, 2026	12.66	12.69	12.56	12.60	12.16	0.16%	278,564
Aug 20, 2026	12.66	12.70	12.55	12.58	12.14	-0.94%	288,725
Aug 19, 2026	12.64	12.80	12.64	12.70	12.26	0.79%	346,795
Aug 18, 2026	12.61	12.66	12.58	12.60	12.16	-0.16%	234,924
Aug 17, 2026	12.75	12.75	12.61	12.62	12.18	-1.02%	393,245