Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
125.11
-0.28 (-0.22%)
Mar 6, 2026, 4:00 PM EST - Market closed
KBWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 124.22 | 125.11 | 123.47 | 125.11 | 125.11 | -0.22% | 4,965 |
| Mar 5, 2026 | 125.32 | 125.75 | 124.89 | 125.39 | 125.39 | -0.62% | 11,883 |
| Mar 4, 2026 | 125.28 | 126.38 | 125.25 | 126.17 | 126.17 | -0.40% | 21,806 |
| Mar 3, 2026 | 126.12 | 126.67 | 124.77 | 126.67 | 126.67 | -0.77% | 6,337 |
| Mar 2, 2026 | 124.56 | 127.97 | 124.56 | 127.65 | 127.65 | 0.96% | 14,258 |
| Feb 27, 2026 | 125.48 | 126.68 | 125.47 | 126.44 | 126.44 | 0.50% | 11,152 |
| Feb 26, 2026 | 124.84 | 125.83 | 124.84 | 125.81 | 125.81 | 1.43% | 15,620 |
| Feb 25, 2026 | 123.78 | 124.19 | 123.00 | 124.03 | 124.03 | 0.24% | 7,220 |
| Feb 24, 2026 | 122.52 | 123.82 | 122.39 | 123.73 | 123.73 | 0.73% | 37,521 |
| Feb 23, 2026 | 123.48 | 124.62 | 122.80 | 122.84 | 122.84 | -0.90% | 15,538 |
| Feb 20, 2026 | 123.41 | 123.99 | 122.65 | 123.95 | 123.95 | 0.52% | 20,323 |
| Feb 19, 2026 | 123.87 | 123.87 | 122.81 | 123.31 | 123.31 | -0.02% | 7,891 |
| Feb 18, 2026 | 124.66 | 124.66 | 122.49 | 123.34 | 123.34 | -0.68% | 15,617 |
| Feb 17, 2026 | 121.84 | 124.37 | 121.84 | 124.19 | 124.19 | 1.80% | 33,792 |
| Feb 13, 2026 | 122.94 | 122.94 | 121.08 | 121.99 | 121.99 | -0.81% | 14,657 |
| Feb 12, 2026 | 122.11 | 123.69 | 121.55 | 122.98 | 122.98 | 0.71% | 114,164 |
| Feb 11, 2026 | 121.71 | 122.75 | 120.81 | 122.11 | 122.11 | -0.25% | 17,414 |
| Feb 10, 2026 | 121.82 | 122.70 | 121.14 | 122.41 | 122.41 | 0.83% | 20,060 |
| Feb 9, 2026 | 126.48 | 126.48 | 121.24 | 121.40 | 121.40 | -4.28% | 29,910 |
| Feb 6, 2026 | 127.38 | 128.13 | 126.61 | 126.83 | 126.83 | -0.27% | 8,776 |
| Feb 5, 2026 | 127.27 | 129.00 | 127.12 | 127.17 | 127.17 | 0.14% | 20,644 |
| Feb 4, 2026 | 125.02 | 128.05 | 125.02 | 126.99 | 126.99 | 2.11% | 17,927 |
| Feb 3, 2026 | 122.84 | 124.99 | 122.84 | 124.37 | 124.37 | 0.58% | 20,043 |
| Feb 2, 2026 | 123.47 | 124.83 | 123.27 | 123.66 | 123.66 | -0.02% | 10,630 |
| Jan 30, 2026 | 123.14 | 123.68 | 122.43 | 123.68 | 123.68 | 0.71% | 9,917 |
| Jan 29, 2026 | 122.43 | 123.30 | 121.84 | 122.81 | 122.81 | 1.18% | 28,436 |
| Jan 28, 2026 | 119.83 | 121.86 | 119.83 | 121.38 | 121.37 | 0.33% | 12,770 |
| Jan 27, 2026 | 121.82 | 121.82 | 120.43 | 120.97 | 120.97 | -1.22% | 18,950 |
| Jan 26, 2026 | 121.46 | 123.10 | 121.46 | 122.46 | 122.46 | 0.80% | 10,495 |
| 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 |