Invesco KBW High Dividend Yield Financial ETF (KBWD)

KBWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	12.31	12.34	12.17	12.17	12.17	-0.98%	267,455
Jun 5, 2026	12.44	12.51	12.27	12.29	12.29	-1.51%	365,229
Jun 4, 2026	12.30	12.51	12.30	12.48	12.48	2.12%	282,218
Jun 3, 2026	12.43	12.44	12.20	12.22	12.22	-2.44%	614,925
Jun 2, 2026	12.51	12.60	12.49	12.53	12.53	-0.04%	365,692
Jun 1, 2026	12.51	12.60	12.46	12.53	12.53	-0.24%	409,357
May 29, 2026	12.53	12.65	12.52	12.56	12.56	0.24%	310,372
May 28, 2026	12.50	12.57	12.46	12.53	12.53	0.08%	281,827
May 27, 2026	12.48	12.62	12.48	12.52	12.52	0.20%	231,740
May 26, 2026	12.42	12.56	12.42	12.50	12.50	0.77%	245,815
May 22, 2026	12.51	12.53	12.38	12.40	12.40	-0.64%	447,596
May 21, 2026	12.43	12.53	12.37	12.48	12.48	0.04%	278,553
May 20, 2026	12.34	12.51	12.29	12.48	12.48	1.26%	211,868
May 19, 2026	12.40	12.43	12.31	12.32	12.32	-0.96%	359,344
May 18, 2026	12.50	12.58	12.43	12.44	12.44	-0.39%	512,335
May 15, 2026	12.71	12.75	12.57	12.63	12.49	-0.94%	518,802
May 14, 2026	12.80	12.89	12.75	12.75	12.61	-0.26%	345,433
May 13, 2026	12.82	12.86	12.77	12.78	12.64	-0.67%	360,471
May 12, 2026	12.93	12.95	12.82	12.87	12.73	-0.43%	479,054
May 11, 2026	13.16	13.20	12.92	12.93	12.78	-2.07%	623,914
May 8, 2026	13.26	13.26	13.11	13.20	13.05	-0.73%	329,206
May 7, 2026	13.35	13.39	13.26	13.30	13.15	-1.08%	378,447
May 6, 2026	13.50	13.52	13.35	13.44	13.29	-	285,776
May 5, 2026	13.40	13.46	13.29	13.44	13.29	0.45%	271,655
May 4, 2026	13.49	13.55	13.38	13.38	13.23	-1.04%	288,101
May 1, 2026	13.46	13.57	13.38	13.52	13.37	1.24%	288,069
Apr 30, 2026	13.05	13.42	13.05	13.36	13.21	2.34%	513,177
Apr 29, 2026	13.19	13.21	13.00	13.05	12.90	-1.29%	258,991
Apr 28, 2026	13.13	13.23	13.13	13.22	13.07	0.84%	207,996
Apr 27, 2026	13.01	13.13	13.01	13.11	12.96	0.54%	292,482
Apr 24, 2026	13.00	13.10	12.95	13.04	12.89	0.38%	411,614
Apr 23, 2026	13.16	13.18	12.93	12.99	12.85	-1.44%	389,014
Apr 22, 2026	13.22	13.27	13.13	13.18	13.03	0.46%	231,081
Apr 21, 2026	13.32	13.40	13.09	13.12	12.97	-1.58%	451,522
Apr 20, 2026	13.25	13.33	13.20	13.33	13.18	-0.20%	242,768
Apr 17, 2026	13.31	13.55	13.30	13.50	13.21	2.47%	287,387
Apr 16, 2026	13.32	13.33	13.16	13.18	12.89	-1.46%	483,695
Apr 15, 2026	13.18	13.38	13.18	13.37	13.08	1.44%	401,132
Apr 14, 2026	13.00	13.19	13.00	13.18	12.89	1.62%	367,354
Apr 13, 2026	12.80	12.98	12.73	12.97	12.69	0.78%	383,487
Apr 10, 2026	12.89	12.91	12.82	12.87	12.59	0.08%	288,229
Apr 9, 2026	12.75	12.94	12.75	12.86	12.58	0.08%	396,456
Apr 8, 2026	12.95	13.02	12.76	12.85	12.57	1.34%	446,172
Apr 7, 2026	12.72	12.79	12.66	12.68	12.41	-0.70%	195,771
Apr 6, 2026	12.64	12.79	12.63	12.77	12.49	0.87%	275,913
Apr 2, 2026	12.32	12.67	12.31	12.66	12.39	1.25%	334,660
Apr 1, 2026	12.59	12.60	12.45	12.50	12.23	-0.29%	312,768
Mar 31, 2026	12.36	12.56	12.29	12.54	12.27	2.45%	610,301
Mar 30, 2026	12.15	12.36	12.15	12.24	11.97	1.24%	442,468
Mar 27, 2026	12.33	12.33	12.05	12.09	11.83	-2.17%	606,462

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.