Skip to main content
Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
118.56
+1.17 (1.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed

KBWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025117.99118.87117.92118.56118.561.00%29,650
Apr 25, 2025118.02118.02116.42117.39117.39-1.27%26,179
Apr 24, 2025117.95119.07117.35118.90118.900.06%22,680
Apr 23, 2025120.41120.41118.18118.83118.830.04%20,199
Apr 22, 2025116.35119.42116.35118.78118.783.39%22,359
Apr 21, 2025117.17117.71113.94114.88114.88-2.64%31,815
Apr 17, 2025118.05118.88117.56117.99117.990.03%9,410
Apr 16, 2025117.81120.04117.53117.96117.96-0.05%22,708
Apr 15, 2025118.87119.57118.02118.02118.02-0.50%14,643
Apr 14, 2025118.38119.20117.31118.61118.611.47%33,599
Apr 11, 2025115.15117.06114.37116.89116.890.94%35,994
Apr 10, 2025115.33117.41113.83115.80115.80-0.92%45,842
Apr 9, 2025110.20117.93110.00116.87116.874.53%22,206
Apr 8, 2025113.96116.06110.25111.81111.811.14%87,993
Apr 7, 2025113.39115.10108.64110.55110.55-3.34%396,694
Apr 4, 2025121.30121.30113.96114.37114.37-7.86%49,128
Apr 3, 2025123.89124.98123.12124.13124.13-0.70%17,435
Apr 2, 2025125.28125.28123.75125.01125.01-0.02%11,927
Apr 1, 2025124.48125.41123.80125.04125.040.36%11,727
Mar 31, 2025122.46124.93122.46124.59124.591.03%12,600
Mar 28, 2025124.21125.09122.80123.32123.32-0.32%10,527
Mar 27, 2025123.07123.87122.62123.72123.720.67%21,408
Mar 26, 2025122.56123.66122.29122.90122.900.69%52,344
Mar 25, 2025122.28122.62121.42122.06122.060.23%7,598
Mar 24, 2025120.91121.82120.68121.78121.780.75%22,359
Mar 21, 2025121.77122.10120.79120.87120.23-0.76%6,721
Mar 20, 2025122.70122.70121.80121.80121.150.33%5,644
Mar 19, 2025121.75121.75120.92121.40120.76-0.20%13,293
Mar 18, 2025123.17123.30121.55121.64120.99-1.19%23,714
Mar 17, 2025121.37123.30121.37123.11122.461.60%63,483
Mar 14, 2025119.16121.36119.07121.17120.532.26%12,847
Mar 13, 2025118.15118.74118.15118.49117.861.17%18,423
Mar 12, 2025118.68118.68115.56117.12116.50-0.91%29,227
Mar 11, 2025118.29118.77117.17118.20117.57-0.27%20,632
Mar 10, 2025118.02120.34118.02118.52117.89-0.24%45,133
Mar 7, 2025117.94119.40117.94118.81118.180.01%13,312
Mar 6, 2025118.20118.89117.71118.80118.17-0.34%24,277
Mar 5, 2025118.78120.22118.22119.20118.570.16%13,463
Mar 4, 2025121.11121.11118.69119.01118.38-1.73%26,385
Mar 3, 2025120.30121.47120.30121.11120.470.95%42,042
Feb 28, 2025118.59119.97118.32119.97119.331.42%13,946
Feb 27, 2025116.84118.32116.70118.29117.662.27%24,796
Feb 26, 2025116.35116.81115.44115.67115.06-0.91%17,068
Feb 25, 2025115.03117.14115.03116.73116.111.56%15,264
Feb 24, 2025112.74115.41112.74114.94114.331.85%12,972
Feb 21, 2025113.43113.91112.51112.85112.25-0.50%28,244
Feb 20, 2025113.05113.55112.32113.42112.82-0.15%36,568
Feb 19, 2025113.08113.83112.64113.59112.990.06%16,881
Feb 18, 2025113.58113.86113.17113.52112.920.26%38,280
Feb 14, 2025114.79114.79113.13113.23112.63-1.37%20,145