Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
116.50
-0.87 (-0.74%)
Aug 1, 2025, 4:00 PM - Market closed
KBWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 116.69 | 117.31 | 115.82 | 116.51 | 116.51 | -0.74% | 8,242 |
| Jul 31, 2025 | 116.08 | 118.78 | 116.08 | 117.37 | 117.37 | 0.62% | 6,979 |
| Jul 30, 2025 | 117.33 | 117.94 | 116.16 | 116.65 | 116.65 | -0.69% | 8,443 |
| Jul 29, 2025 | 116.63 | 117.94 | 116.59 | 117.46 | 117.46 | 0.88% | 7,801 |
| Jul 28, 2025 | 118.41 | 118.41 | 116.16 | 116.43 | 116.43 | -1.44% | 14,597 |
| Jul 25, 2025 | 117.98 | 118.35 | 117.65 | 118.13 | 118.13 | 0.74% | 7,076 |
| Jul 24, 2025 | 118.75 | 118.75 | 117.15 | 117.26 | 117.26 | -1.59% | 14,565 |
| Jul 23, 2025 | 119.97 | 119.97 | 118.21 | 119.15 | 119.15 | -0.62% | 15,960 |
| Jul 22, 2025 | 118.50 | 119.96 | 118.50 | 119.89 | 119.89 | 1.59% | 36,066 |
| Jul 21, 2025 | 119.01 | 119.45 | 118.01 | 118.01 | 118.01 | -0.85% | 12,783 |
| Jul 18, 2025 | 118.60 | 119.49 | 118.60 | 119.02 | 119.02 | 0.18% | 8,117 |
| Jul 17, 2025 | 118.25 | 118.84 | 117.52 | 118.81 | 118.81 | 0.81% | 64,648 |
| Jul 16, 2025 | 117.45 | 118.19 | 116.82 | 117.86 | 117.86 | 0.81% | 10,232 |
| Jul 15, 2025 | 118.67 | 118.67 | 116.91 | 116.91 | 116.91 | -1.97% | 66,923 |
| Jul 14, 2025 | 117.30 | 119.29 | 117.30 | 119.26 | 119.26 | 1.28% | 45,286 |
| Jul 11, 2025 | 117.85 | 118.33 | 117.62 | 117.75 | 117.75 | -0.83% | 35,328 |
| Jul 10, 2025 | 118.51 | 118.75 | 117.99 | 118.74 | 118.74 | -0.26% | 14,798 |
| Jul 9, 2025 | 119.29 | 119.47 | 118.55 | 119.05 | 119.05 | -0.23% | 16,418 |
| Jul 8, 2025 | 119.59 | 120.07 | 118.81 | 119.33 | 119.33 | -0.26% | 20,952 |
| Jul 7, 2025 | 120.72 | 120.90 | 119.00 | 119.64 | 119.64 | -0.91% | 27,794 |
| Jul 3, 2025 | 118.97 | 120.83 | 118.97 | 120.74 | 120.74 | 1.33% | 11,282 |
| Jul 2, 2025 | 122.94 | 122.94 | 118.35 | 119.16 | 119.16 | -2.76% | 20,617 |
| Jul 1, 2025 | 122.40 | 123.40 | 121.77 | 122.54 | 122.54 | -0.24% | 106,628 |
| Jun 30, 2025 | 121.92 | 123.03 | 121.45 | 122.83 | 122.83 | 1.32% | 36,258 |
| Jun 27, 2025 | 121.68 | 121.96 | 120.47 | 121.23 | 121.23 | 0.05% | 17,962 |
| Jun 26, 2025 | 119.70 | 121.17 | 119.70 | 121.17 | 121.17 | 1.16% | 17,452 |
| Jun 25, 2025 | 122.42 | 122.42 | 119.78 | 119.78 | 119.78 | -2.04% | 10,303 |
| Jun 24, 2025 | 123.69 | 123.69 | 122.18 | 122.27 | 122.27 | -0.44% | 8,172 |
| Jun 23, 2025 | 121.51 | 122.81 | 120.90 | 122.81 | 122.81 | 1.21% | 6,953 |
| Jun 20, 2025 | 122.20 | 122.44 | 121.16 | 121.34 | 120.97 | 0.37% | 18,594 |
| Jun 18, 2025 | 121.35 | 121.58 | 120.79 | 120.89 | 120.52 | -0.41% | 8,145 |
| Jun 17, 2025 | 123.13 | 123.13 | 120.78 | 121.39 | 121.02 | -0.80% | 17,496 |
| Jun 16, 2025 | 122.80 | 123.22 | 122.36 | 122.37 | 122.00 | 0.43% | 16,085 |
| Jun 13, 2025 | 122.94 | 122.94 | 121.83 | 121.84 | 121.47 | -0.92% | 9,857 |
| Jun 12, 2025 | 120.47 | 123.06 | 120.47 | 122.97 | 122.59 | 1.56% | 14,558 |
| Jun 11, 2025 | 121.04 | 121.66 | 120.51 | 121.08 | 120.71 | -0.06% | 15,808 |
| Jun 10, 2025 | 123.35 | 123.35 | 120.83 | 121.15 | 120.78 | -1.82% | 20,348 |
| Jun 9, 2025 | 125.70 | 125.70 | 120.58 | 123.39 | 123.01 | -1.55% | 49,558 |
| Jun 6, 2025 | 125.55 | 125.55 | 124.54 | 125.33 | 124.95 | 0.93% | 9,234 |
| Jun 5, 2025 | 125.67 | 125.67 | 123.58 | 124.18 | 123.80 | -0.11% | 6,590 |
| Jun 4, 2025 | 126.30 | 126.30 | 124.32 | 124.32 | 123.94 | -1.54% | 10,434 |
| Jun 3, 2025 | 126.86 | 126.86 | 125.07 | 126.26 | 125.87 | -0.31% | 12,405 |
| Jun 2, 2025 | 124.89 | 126.68 | 124.40 | 126.65 | 126.26 | 0.94% | 10,190 |
| May 30, 2025 | 124.23 | 125.91 | 124.23 | 125.47 | 125.09 | 0.99% | 40,528 |
| May 29, 2025 | 122.83 | 124.24 | 122.83 | 124.24 | 123.86 | 1.30% | 30,708 |
| May 28, 2025 | 124.20 | 124.20 | 122.60 | 122.65 | 122.28 | -1.06% | 47,234 |
| May 27, 2025 | 121.91 | 123.99 | 121.75 | 123.96 | 123.58 | 1.82% | 8,849 |
| May 23, 2025 | 121.01 | 121.97 | 120.69 | 121.74 | 121.37 | 0.16% | 4,102 |
| May 22, 2025 | 122.02 | 122.25 | 120.77 | 121.54 | 121.17 | -0.82% | 30,514 |
| May 21, 2025 | 124.79 | 124.79 | 122.35 | 122.55 | 122.18 | -1.64% | 12,045 |