Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
121.49
-0.05 (-0.04%)
Jan 23, 2026, 4:00 PM EST - Market closed
KBWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 121.75 | 121.80 | 120.73 | 121.49 | 121.49 | -0.04% | 17,798 |
| Jan 22, 2026 | 121.17 | 121.57 | 120.37 | 121.54 | 121.54 | 0.27% | 15,220 |
| Jan 21, 2026 | 121.64 | 121.64 | 120.00 | 121.21 | 121.21 | -0.27% | 14,000 |
| Jan 20, 2026 | 121.02 | 122.34 | 121.02 | 121.54 | 121.54 | -0.20% | 23,086 |
| Jan 16, 2026 | 121.54 | 122.13 | 121.42 | 121.78 | 121.78 | -0.45% | 22,841 |
| Jan 15, 2026 | 123.10 | 123.27 | 122.06 | 122.32 | 122.32 | -0.23% | 8,371 |
| Jan 14, 2026 | 121.61 | 123.05 | 121.61 | 122.61 | 122.61 | 0.56% | 9,204 |
| Jan 13, 2026 | 124.97 | 124.97 | 121.74 | 121.93 | 121.93 | -2.45% | 22,796 |
| Jan 12, 2026 | 124.73 | 125.70 | 124.41 | 124.99 | 124.99 | -0.23% | 27,355 |
| Jan 9, 2026 | 126.27 | 126.37 | 125.28 | 125.28 | 125.28 | -0.89% | 12,244 |
| Jan 8, 2026 | 124.42 | 126.85 | 124.42 | 126.41 | 126.41 | 1.36% | 7,611 |
| Jan 7, 2026 | 125.77 | 125.77 | 124.19 | 124.72 | 124.72 | -0.65% | 17,329 |
| Jan 6, 2026 | 126.08 | 126.55 | 124.71 | 125.54 | 125.54 | -1.21% | 30,701 |
| Jan 5, 2026 | 125.36 | 127.69 | 124.22 | 127.08 | 127.08 | 1.54% | 18,336 |
| Jan 2, 2026 | 127.70 | 127.70 | 124.93 | 125.15 | 125.15 | -1.69% | 22,289 |
| Dec 31, 2025 | 127.82 | 128.00 | 127.14 | 127.30 | 127.30 | -0.83% | 17,862 |
| Dec 30, 2025 | 128.29 | 128.58 | 127.95 | 128.36 | 128.36 | 0.08% | 8,297 |
| Dec 29, 2025 | 127.96 | 128.48 | 127.96 | 128.26 | 128.26 | 0.20% | 4,979 |
| Dec 26, 2025 | 128.49 | 128.49 | 127.58 | 128.00 | 128.00 | -0.18% | 28,261 |
| Dec 24, 2025 | 128.34 | 128.70 | 128.17 | 128.23 | 128.23 | 0.28% | 23,555 |
| Dec 23, 2025 | 128.01 | 128.45 | 127.15 | 127.87 | 127.87 | -0.01% | 1,138,465 |
| Dec 22, 2025 | 127.23 | 128.36 | 127.14 | 127.89 | 127.89 | 0.24% | 4,412 |
| Dec 19, 2025 | 127.42 | 127.90 | 127.42 | 127.59 | 126.98 | -0.07% | 7,794 |
| Dec 18, 2025 | 126.91 | 127.91 | 126.91 | 127.67 | 127.07 | 0.17% | 5,628 |
| Dec 17, 2025 | 127.22 | 127.76 | 126.57 | 127.45 | 126.85 | 0.28% | 21,132 |
| Dec 16, 2025 | 127.64 | 128.00 | 126.47 | 127.09 | 126.49 | -0.62% | 5,770 |
| Dec 15, 2025 | 127.00 | 127.88 | 126.81 | 127.88 | 127.27 | 1.17% | 8,888 |
| Dec 12, 2025 | 125.07 | 126.40 | 125.07 | 126.40 | 125.80 | 0.98% | 19,499 |
| Dec 11, 2025 | 122.18 | 125.57 | 122.18 | 125.17 | 124.58 | 2.39% | 19,050 |
| Dec 10, 2025 | 122.05 | 122.58 | 121.79 | 122.24 | 121.66 | 0.65% | 3,985 |
| Dec 9, 2025 | 121.00 | 122.20 | 121.00 | 121.45 | 120.87 | 0.58% | 6,729 |
| Dec 8, 2025 | 120.00 | 121.22 | 120.00 | 120.75 | 120.18 | -0.35% | 12,439 |
| Dec 5, 2025 | 122.69 | 122.69 | 120.50 | 121.18 | 120.61 | -0.98% | 27,552 |
| Dec 4, 2025 | 122.92 | 123.05 | 122.35 | 122.38 | 121.80 | -0.20% | 5,566 |
| Dec 3, 2025 | 123.25 | 123.25 | 121.74 | 122.63 | 122.05 | -0.49% | 12,791 |
| Dec 2, 2025 | 123.54 | 123.61 | 122.87 | 123.23 | 122.64 | -0.32% | 11,791 |
| Dec 1, 2025 | 123.90 | 125.30 | 123.59 | 123.63 | 123.04 | -0.79% | 7,928 |
| Nov 28, 2025 | 125.31 | 125.31 | 124.62 | 124.62 | 124.03 | -0.23% | 2,086 |
| Nov 26, 2025 | 124.12 | 125.43 | 124.12 | 124.90 | 124.31 | 0.47% | 5,206 |
| Nov 25, 2025 | 123.58 | 124.81 | 123.58 | 124.31 | 123.72 | 0.92% | 5,496 |
| Nov 24, 2025 | 123.30 | 123.58 | 122.96 | 123.18 | 122.60 | -0.52% | 7,679 |
| Nov 21, 2025 | 122.85 | 124.84 | 122.84 | 123.82 | 123.23 | 0.94% | 15,521 |
| Nov 20, 2025 | 123.52 | 123.52 | 122.16 | 122.67 | 122.08 | 0.62% | 10,887 |
| Nov 19, 2025 | 122.13 | 122.45 | 121.44 | 121.91 | 121.33 | -0.96% | 22,981 |
| Nov 18, 2025 | 122.70 | 123.69 | 122.70 | 123.09 | 122.51 | 0.57% | 7,116 |
| Nov 17, 2025 | 123.57 | 124.19 | 122.37 | 122.39 | 121.81 | -1.05% | 17,154 |
| Nov 14, 2025 | 123.84 | 124.27 | 123.02 | 123.69 | 123.10 | 0.07% | 6,831 |
| Nov 13, 2025 | 123.60 | 124.13 | 123.57 | 123.61 | 123.02 | 0.43% | 7,860 |
| Nov 12, 2025 | 122.30 | 123.24 | 122.30 | 123.07 | 122.49 | 0.64% | 6,596 |
| Nov 11, 2025 | 122.30 | 122.55 | 121.80 | 122.28 | 121.70 | 0.57% | 6,666 |