Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
11.72
-0.13 (-1.06%)
Sep 16, 2026, 3:38 PM EDT - Market open
KBWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 11.94 | 11.95 | 11.78 | 11.72 | - | -1.01% | 645,166 |
| Sep 15, 2026 | 11.91 | 11.92 | 11.83 | 11.84 | 11.84 | -0.80% | 455,687 |
| Sep 14, 2026 | 11.95 | 12.03 | 11.89 | 11.94 | 11.94 | -0.13% | 592,652 |
| Sep 11, 2026 | 12.03 | 12.09 | 11.91 | 11.95 | 11.95 | -0.25% | 637,563 |
| Sep 10, 2026 | 12.13 | 12.13 | 11.95 | 11.98 | 11.98 | -1.64% | 658,058 |
| Sep 9, 2026 | 12.32 | 12.39 | 12.17 | 12.18 | 12.18 | -1.22% | 590,233 |
| Sep 8, 2026 | 12.48 | 12.51 | 12.33 | 12.33 | 12.33 | -1.44% | 295,569 |
| Sep 4, 2026 | 12.41 | 12.57 | 12.39 | 12.51 | 12.51 | 0.44% | 305,778 |
| Sep 3, 2026 | 12.49 | 12.58 | 12.36 | 12.46 | 12.46 | 0.26% | 326,119 |
| Sep 2, 2026 | 12.38 | 12.47 | 12.35 | 12.42 | 12.42 | 0.60% | 236,441 |
| Sep 1, 2026 | 12.48 | 12.51 | 12.34 | 12.35 | 12.35 | -1.29% | 261,583 |
| Aug 31, 2026 | 12.48 | 12.62 | 12.46 | 12.51 | 12.51 | 0.08% | 348,918 |
| Aug 28, 2026 | 12.57 | 12.61 | 12.49 | 12.50 | 12.50 | -0.32% | 353,306 |
| Aug 27, 2026 | 12.45 | 12.58 | 12.44 | 12.54 | 12.54 | 0.72% | 212,159 |
| Aug 26, 2026 | 12.51 | 12.54 | 12.45 | 12.45 | 12.45 | -0.56% | 227,920 |
| Aug 25, 2026 | 12.54 | 12.55 | 12.45 | 12.52 | 12.52 | - | 275,336 |
| Aug 24, 2026 | 12.50 | 12.55 | 12.43 | 12.52 | 12.52 | 0.44% | 426,620 |
| Aug 21, 2026 | 12.66 | 12.69 | 12.56 | 12.60 | 12.47 | 0.16% | 278,564 |
| Aug 20, 2026 | 12.66 | 12.70 | 12.55 | 12.58 | 12.45 | -0.94% | 288,725 |
| Aug 19, 2026 | 12.64 | 12.80 | 12.64 | 12.70 | 12.56 | 0.79% | 346,795 |
| Aug 18, 2026 | 12.61 | 12.66 | 12.58 | 12.60 | 12.47 | -0.16% | 234,924 |
| Aug 17, 2026 | 12.75 | 12.75 | 12.61 | 12.62 | 12.48 | -1.02% | 393,245 |
| Aug 14, 2026 | 12.83 | 12.86 | 12.74 | 12.75 | 12.61 | -0.62% | 491,686 |
| Aug 13, 2026 | 12.65 | 12.87 | 12.65 | 12.83 | 12.69 | 1.50% | 666,259 |
| Aug 12, 2026 | 12.67 | 12.70 | 12.58 | 12.64 | 12.50 | -0.02% | 664,016 |
| Aug 11, 2026 | 12.57 | 12.69 | 12.54 | 12.64 | 12.51 | 0.98% | 293,800 |
| Aug 10, 2026 | 12.56 | 12.56 | 12.43 | 12.52 | 12.39 | -0.87% | 534,313 |
| Aug 7, 2026 | 12.39 | 12.68 | 12.39 | 12.63 | 12.49 | 2.07% | 412,592 |
| Aug 6, 2026 | 12.27 | 12.41 | 12.24 | 12.37 | 12.24 | 0.76% | 851,667 |
| Aug 5, 2026 | 12.43 | 12.46 | 12.23 | 12.28 | 12.15 | -1.13% | 469,383 |
| Aug 4, 2026 | 12.25 | 12.45 | 12.24 | 12.42 | 12.29 | 1.31% | 563,081 |
| Aug 3, 2026 | 12.06 | 12.28 | 12.06 | 12.26 | 12.13 | 2.25% | 445,475 |
| Jul 31, 2026 | 12.06 | 12.12 | 11.92 | 11.99 | 11.86 | -0.75% | 413,975 |
| Jul 30, 2026 | 12.21 | 12.21 | 12.01 | 12.08 | 11.95 | -0.43% | 417,629 |
| Jul 29, 2026 | 12.25 | 12.30 | 12.12 | 12.13 | 12.00 | -1.12% | 605,571 |
| Jul 28, 2026 | 12.10 | 12.28 | 12.10 | 12.27 | 12.14 | 1.40% | 351,856 |
| Jul 27, 2026 | 12.09 | 12.18 | 12.09 | 12.10 | 11.97 | 0.58% | 378,833 |
| Jul 24, 2026 | 12.00 | 12.09 | 11.98 | 12.03 | 11.90 | 0.59% | 558,994 |
| Jul 23, 2026 | 12.09 | 12.09 | 11.90 | 11.96 | 11.83 | -1.48% | 509,883 |
| Jul 22, 2026 | 12.29 | 12.30 | 12.12 | 12.14 | 12.01 | -0.98% | 436,871 |
| Jul 21, 2026 | 12.23 | 12.32 | 12.23 | 12.26 | 12.13 | 0.49% | 408,091 |
| Jul 20, 2026 | 12.39 | 12.40 | 12.13 | 12.20 | 12.07 | -1.65% | 700,962 |
| Jul 17, 2026 | 12.66 | 12.73 | 12.47 | 12.54 | 12.27 | -1.34% | 421,308 |
| Jul 16, 2026 | 12.55 | 12.73 | 12.55 | 12.71 | 12.44 | 1.41% | 292,754 |
| Jul 15, 2026 | 12.50 | 12.66 | 12.50 | 12.53 | 12.27 | 0.76% | 472,805 |
| Jul 14, 2026 | 12.35 | 12.51 | 12.34 | 12.44 | 12.17 | 0.97% | 281,965 |
| Jul 13, 2026 | 12.41 | 12.48 | 12.29 | 12.32 | 12.06 | -0.88% | 329,445 |
| Jul 10, 2026 | 12.37 | 12.46 | 12.36 | 12.43 | 12.16 | 1.06% | 226,068 |
| Jul 9, 2026 | 12.23 | 12.36 | 12.18 | 12.30 | 12.04 | 0.74% | 125,365 |
| Jul 8, 2026 | 12.27 | 12.28 | 12.17 | 12.21 | 11.95 | -0.89% | 257,135 |