Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
116.30
+1.07 (0.93%)
At close: Oct 30, 2025, 4:00 PM EDT
116.30
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:15 PM EDT
KBWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 115.03 | 117.01 | 115.03 | 117.01 | - | 1.55% | 2,134 |
| Oct 29, 2025 | 114.90 | 115.88 | 114.62 | 115.23 | 115.23 | -0.16% | 38,226 |
| Oct 28, 2025 | 117.92 | 117.92 | 115.17 | 115.42 | 115.42 | -2.30% | 108,556 |
| Oct 27, 2025 | 118.47 | 118.53 | 117.94 | 118.14 | 118.14 | -0.30% | 12,770 |
| Oct 24, 2025 | 118.32 | 119.00 | 118.09 | 118.49 | 118.49 | -0.01% | 17,576 |
| Oct 23, 2025 | 117.95 | 118.74 | 117.73 | 118.50 | 118.50 | -0.06% | 13,336 |
| Oct 22, 2025 | 118.38 | 119.54 | 117.87 | 118.57 | 118.57 | 0.09% | 11,749 |
| Oct 21, 2025 | 117.35 | 118.91 | 117.18 | 118.46 | 118.46 | 0.64% | 23,583 |
| Oct 20, 2025 | 117.65 | 118.02 | 117.24 | 117.70 | 117.70 | 0.02% | 46,947 |
| Oct 17, 2025 | 117.47 | 117.98 | 117.37 | 117.67 | 117.67 | 0.76% | 19,696 |
| Oct 16, 2025 | 119.93 | 119.93 | 116.65 | 116.79 | 116.79 | -3.22% | 33,728 |
| Oct 15, 2025 | 122.00 | 122.00 | 119.90 | 120.68 | 120.68 | -2.76% | 19,340 |
| Oct 14, 2025 | 122.95 | 124.25 | 122.86 | 124.10 | 124.10 | 1.46% | 28,938 |
| Oct 13, 2025 | 122.57 | 122.74 | 121.33 | 122.32 | 122.32 | 0.02% | 22,950 |
| Oct 10, 2025 | 123.61 | 123.96 | 122.16 | 122.29 | 122.29 | -1.24% | 13,506 |
| Oct 9, 2025 | 125.28 | 125.34 | 123.49 | 123.82 | 123.82 | -1.38% | 14,978 |
| Oct 8, 2025 | 126.49 | 126.49 | 125.56 | 125.56 | 125.56 | -0.23% | 17,426 |
| Oct 7, 2025 | 125.69 | 126.07 | 125.38 | 125.85 | 125.85 | 0.52% | 20,246 |
| Oct 6, 2025 | 125.52 | 125.58 | 124.59 | 125.20 | 125.20 | 0.25% | 9,938 |
| Oct 3, 2025 | 123.07 | 125.24 | 123.07 | 124.89 | 124.89 | 1.32% | 11,051 |
| Oct 2, 2025 | 123.15 | 123.42 | 122.60 | 123.26 | 123.26 | 0.01% | 9,879 |
| Oct 1, 2025 | 123.53 | 124.20 | 123.25 | 123.25 | 123.25 | -0.35% | 33,127 |
| Sep 30, 2025 | 121.86 | 123.68 | 121.86 | 123.68 | 123.68 | 1.16% | 5,042 |
| Sep 29, 2025 | 122.57 | 122.57 | 121.83 | 122.25 | 122.25 | -0.51% | 22,862 |
| Sep 26, 2025 | 121.80 | 123.25 | 121.80 | 122.88 | 122.88 | 1.22% | 24,647 |
| Sep 25, 2025 | 121.59 | 122.53 | 120.75 | 121.40 | 121.40 | -0.29% | 21,982 |
| Sep 24, 2025 | 120.41 | 121.79 | 120.41 | 121.76 | 121.76 | 0.82% | 69,568 |
| Sep 23, 2025 | 120.09 | 121.41 | 120.09 | 120.77 | 120.77 | 0.15% | 83,545 |
| Sep 22, 2025 | 119.92 | 120.76 | 119.81 | 120.60 | 120.60 | -0.12% | 305,777 |
| Sep 19, 2025 | 121.11 | 121.11 | 120.59 | 120.75 | 120.37 | -0.39% | 6,314 |
| Sep 18, 2025 | 120.47 | 121.65 | 120.44 | 121.22 | 120.85 | 1.07% | 9,648 |
| Sep 17, 2025 | 119.01 | 120.72 | 119.01 | 119.94 | 119.57 | 0.55% | 7,798 |
| Sep 16, 2025 | 120.40 | 120.50 | 119.17 | 119.28 | 118.91 | -1.14% | 4,723 |
| Sep 15, 2025 | 122.19 | 122.67 | 120.65 | 120.65 | 120.28 | -1.64% | 24,998 |
| Sep 12, 2025 | 122.55 | 122.83 | 122.41 | 122.66 | 122.28 | -0.28% | 3,593 |
| Sep 11, 2025 | 120.56 | 123.00 | 120.56 | 123.00 | 122.62 | 1.90% | 6,917 |
| Sep 10, 2025 | 120.96 | 120.96 | 119.86 | 120.71 | 120.33 | -0.21% | 16,916 |
| Sep 9, 2025 | 121.79 | 121.79 | 120.96 | 120.96 | 120.59 | -0.58% | 4,383 |
| Sep 8, 2025 | 121.41 | 121.67 | 120.29 | 121.67 | 121.29 | 0.29% | 44,435 |
| Sep 5, 2025 | 123.08 | 123.47 | 121.12 | 121.32 | 120.94 | -1.77% | 6,122 |
| Sep 4, 2025 | 123.46 | 123.64 | 122.94 | 123.50 | 123.12 | 0.99% | 6,488 |
| Sep 3, 2025 | 120.99 | 122.29 | 120.99 | 122.29 | 121.91 | 0.49% | 5,811 |
| Sep 2, 2025 | 121.45 | 121.74 | 120.80 | 121.69 | 121.31 | 0.18% | 12,463 |
| Aug 29, 2025 | 121.05 | 122.24 | 121.05 | 121.47 | 121.09 | 0.15% | 6,844 |
| Aug 28, 2025 | 121.27 | 121.28 | 120.75 | 121.28 | 120.91 | -0.35% | 23,018 |
| Aug 27, 2025 | 120.60 | 122.10 | 120.33 | 121.71 | 121.34 | 0.59% | 7,304 |
| Aug 26, 2025 | 121.06 | 121.14 | 120.58 | 121.00 | 120.63 | -0.06% | 7,552 |
| Aug 25, 2025 | 122.18 | 122.18 | 121.07 | 121.07 | 120.70 | -1.20% | 9,286 |
| Aug 22, 2025 | 122.86 | 123.66 | 122.36 | 122.55 | 122.17 | 0.26% | 5,812 |
| Aug 21, 2025 | 122.58 | 122.68 | 122.00 | 122.22 | 121.85 | -0.21% | 3,496 |