Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
12.53
+0.09 (0.76%)
At close: Jul 15, 2026, 4:00 PM EDT
12.55
+0.02 (0.13%)
After-hours: Jul 15, 2026, 5:08 PM EDT
KBWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 12.50 | 12.66 | 12.50 | 12.53 | 12.53 | 0.73% | 472,791 |
| Jul 14, 2026 | 12.35 | 12.51 | 12.34 | 12.44 | 12.44 | 0.97% | 281,965 |
| Jul 13, 2026 | 12.41 | 12.48 | 12.29 | 12.32 | 12.32 | -0.88% | 329,445 |
| Jul 10, 2026 | 12.37 | 12.46 | 12.36 | 12.43 | 12.43 | 1.06% | 226,068 |
| Jul 9, 2026 | 12.23 | 12.36 | 12.18 | 12.30 | 12.30 | 0.74% | 125,365 |
| Jul 8, 2026 | 12.27 | 12.28 | 12.17 | 12.21 | 12.21 | -0.89% | 257,135 |
| Jul 7, 2026 | 12.44 | 12.52 | 12.31 | 12.32 | 12.32 | -0.65% | 294,484 |
| Jul 6, 2026 | 12.43 | 12.49 | 12.37 | 12.40 | 12.40 | -0.16% | 351,431 |
| Jul 2, 2026 | 12.56 | 12.60 | 12.37 | 12.42 | 12.42 | -0.44% | 358,273 |
| Jul 1, 2026 | 12.40 | 12.58 | 12.40 | 12.48 | 12.47 | 0.44% | 401,163 |
| Jun 30, 2026 | 12.35 | 12.50 | 12.34 | 12.42 | 12.42 | 0.40% | 295,417 |
| Jun 29, 2026 | 12.28 | 12.38 | 12.22 | 12.37 | 12.37 | 0.65% | 527,199 |
| Jun 26, 2026 | 12.08 | 12.30 | 12.08 | 12.29 | 12.29 | 1.65% | 385,434 |
| Jun 25, 2026 | 12.11 | 12.17 | 12.03 | 12.09 | 12.09 | 0.42% | 302,646 |
| Jun 24, 2026 | 12.08 | 12.15 | 12.00 | 12.04 | 12.04 | -0.33% | 412,880 |
| Jun 23, 2026 | 11.96 | 12.11 | 11.96 | 12.08 | 12.08 | 0.83% | 294,336 |
| Jun 22, 2026 | 12.15 | 12.22 | 11.98 | 11.98 | 11.98 | -1.41% | 442,897 |
| Jun 18, 2026 | 12.35 | 12.35 | 12.24 | 12.29 | 12.15 | 0.33% | 248,489 |
| Jun 17, 2026 | 12.44 | 12.51 | 12.20 | 12.25 | 12.11 | -1.69% | 349,106 |
| Jun 16, 2026 | 12.41 | 12.54 | 12.41 | 12.46 | 12.32 | 0.65% | 275,785 |
| Jun 15, 2026 | 12.53 | 12.61 | 12.37 | 12.38 | 12.24 | -0.56% | 370,034 |
| Jun 12, 2026 | 12.39 | 12.50 | 12.35 | 12.45 | 12.31 | 0.80% | 301,723 |
| Jun 11, 2026 | 12.35 | 12.40 | 12.25 | 12.35 | 12.21 | 0.25% | 486,076 |
| Jun 10, 2026 | 12.34 | 12.44 | 12.32 | 12.32 | 12.18 | -0.32% | 253,574 |
| Jun 9, 2026 | 12.25 | 12.40 | 12.25 | 12.36 | 12.22 | 1.44% | 374,048 |
| Jun 8, 2026 | 12.31 | 12.34 | 12.17 | 12.19 | 12.05 | -0.85% | 267,668 |
| Jun 5, 2026 | 12.44 | 12.51 | 12.27 | 12.29 | 12.15 | -1.51% | 369,160 |
| Jun 4, 2026 | 12.30 | 12.51 | 12.30 | 12.48 | 12.34 | 2.12% | 282,218 |
| Jun 3, 2026 | 12.43 | 12.44 | 12.20 | 12.22 | 12.08 | -2.44% | 614,925 |
| Jun 2, 2026 | 12.51 | 12.60 | 12.49 | 12.53 | 12.38 | -0.04% | 365,692 |
| Jun 1, 2026 | 12.51 | 12.60 | 12.46 | 12.53 | 12.39 | -0.24% | 409,357 |
| May 29, 2026 | 12.53 | 12.65 | 12.52 | 12.56 | 12.42 | 0.24% | 310,372 |
| May 28, 2026 | 12.50 | 12.57 | 12.46 | 12.53 | 12.39 | 0.08% | 281,827 |
| May 27, 2026 | 12.48 | 12.62 | 12.48 | 12.52 | 12.38 | 0.20% | 231,740 |
| May 26, 2026 | 12.42 | 12.56 | 12.42 | 12.50 | 12.35 | 0.77% | 245,815 |
| May 22, 2026 | 12.51 | 12.53 | 12.38 | 12.40 | 12.26 | -0.64% | 447,596 |
| May 21, 2026 | 12.43 | 12.53 | 12.37 | 12.48 | 12.34 | 0.04% | 278,553 |
| May 20, 2026 | 12.34 | 12.51 | 12.29 | 12.48 | 12.33 | 1.26% | 211,868 |
| May 19, 2026 | 12.40 | 12.43 | 12.31 | 12.32 | 12.18 | -0.96% | 359,344 |
| May 18, 2026 | 12.50 | 12.58 | 12.43 | 12.44 | 12.30 | -0.39% | 512,335 |
| May 15, 2026 | 12.71 | 12.75 | 12.57 | 12.63 | 12.35 | -0.94% | 518,802 |
| May 14, 2026 | 12.80 | 12.89 | 12.75 | 12.75 | 12.47 | -0.26% | 345,433 |
| May 13, 2026 | 12.82 | 12.86 | 12.77 | 12.78 | 12.50 | -0.67% | 360,471 |
| May 12, 2026 | 12.93 | 12.95 | 12.82 | 12.87 | 12.58 | -0.43% | 479,054 |
| May 11, 2026 | 13.16 | 13.20 | 12.92 | 12.93 | 12.64 | -2.07% | 623,914 |
| May 8, 2026 | 13.26 | 13.26 | 13.11 | 13.20 | 12.90 | -0.73% | 329,206 |
| May 7, 2026 | 13.35 | 13.39 | 13.26 | 13.30 | 13.00 | -1.08% | 378,447 |
| May 6, 2026 | 13.50 | 13.52 | 13.35 | 13.44 | 13.14 | - | 285,776 |
| May 5, 2026 | 13.40 | 13.46 | 13.29 | 13.44 | 13.14 | 0.45% | 271,655 |
| May 4, 2026 | 13.49 | 13.55 | 13.38 | 13.38 | 13.08 | -1.04% | 288,101 |