Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
117.75
-0.99 (-0.83%)
Jul 11, 2025, 4:00 PM - Market closed
KBWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 125.28 | 125.28 | 124.49 | 124.59 | 124.21 | -0.50% | 7,941 |
| May 19, 2025 | 124.39 | 125.53 | 124.20 | 125.22 | 124.84 | 0.51% | 101,464 |
| May 16, 2025 | 122.66 | 124.75 | 122.66 | 124.58 | 124.20 | 1.14% | 17,506 |
| May 15, 2025 | 120.93 | 123.33 | 120.93 | 123.17 | 122.79 | 1.97% | 21,898 |
| May 14, 2025 | 122.43 | 122.43 | 120.58 | 120.79 | 120.42 | -1.52% | 16,408 |
| May 13, 2025 | 123.60 | 123.76 | 122.66 | 122.66 | 122.29 | -0.47% | 30,959 |
| May 12, 2025 | 125.12 | 125.12 | 121.72 | 123.24 | 122.86 | 0.32% | 19,548 |
| May 9, 2025 | 122.23 | 123.09 | 122.23 | 122.85 | 122.48 | 0.34% | 12,526 |
| May 8, 2025 | 122.96 | 123.42 | 122.26 | 122.43 | 122.06 | 0.35% | 13,457 |
| May 7, 2025 | 122.38 | 123.02 | 122.00 | 122.00 | 121.63 | -0.34% | 18,156 |
| May 6, 2025 | 122.02 | 122.80 | 121.49 | 122.42 | 122.05 | 0.33% | 17,230 |
| May 5, 2025 | 121.75 | 122.28 | 120.55 | 122.02 | 121.65 | 0.22% | 24,668 |
| May 2, 2025 | 120.22 | 122.12 | 120.22 | 121.75 | 121.38 | 2.47% | 18,458 |
| May 1, 2025 | 118.51 | 119.72 | 118.51 | 118.81 | 118.45 | -0.84% | 118,893 |
| Apr 30, 2025 | 118.43 | 120.19 | 117.34 | 119.82 | 119.45 | -0.38% | 8,432 |