Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
133.64
+2.57 (1.96%)
Oct 16, 2026, 4:00 PM EDT - Market closed
KBWP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 130.53 | 133.64 | 130.53 | 133.64 | 133.64 | 1.96% | 49,401 |
| Oct 15, 2026 | 130.08 | 132.52 | 130.08 | 131.07 | 131.07 | 1.93% | 9,628 |
| Oct 14, 2026 | 126.11 | 128.80 | 126.00 | 128.59 | 128.59 | 0.29% | 6,737 |
| Oct 13, 2026 | 127.58 | 128.56 | 127.58 | 128.22 | 128.22 | 0.47% | 6,843 |
| Oct 12, 2026 | 127.15 | 127.95 | 126.62 | 127.62 | 127.62 | 1.06% | 22,209 |
| Oct 9, 2026 | 126.91 | 127.60 | 126.28 | 126.28 | 126.28 | -0.72% | 8,431 |
| Oct 8, 2026 | 125.29 | 127.36 | 125.07 | 127.20 | 127.20 | 2.34% | 5,018 |
| Oct 7, 2026 | 124.71 | 125.07 | 124.28 | 124.28 | 124.28 | -0.29% | 21,016 |
| Oct 6, 2026 | 124.37 | 125.31 | 124.35 | 124.65 | 124.65 | 0.35% | 33,749 |
| Oct 5, 2026 | 123.27 | 124.25 | 122.93 | 124.21 | 124.21 | 0.42% | 43,472 |
| Oct 2, 2026 | 124.64 | 124.64 | 123.30 | 123.69 | 123.69 | -0.46% | 18,924 |
| Oct 1, 2026 | 123.31 | 124.26 | 123.16 | 124.26 | 124.26 | 1.29% | 5,020 |
| Sep 30, 2026 | 124.17 | 124.17 | 122.60 | 122.68 | 122.68 | -0.95% | 6,562 |
| Sep 29, 2026 | 122.85 | 124.03 | 122.85 | 123.86 | 123.86 | 0.34% | 4,980 |
| Sep 28, 2026 | 124.25 | 124.25 | 123.16 | 123.44 | 123.44 | -0.33% | 6,791 |
| Sep 25, 2026 | 124.03 | 124.37 | 123.11 | 123.84 | 123.84 | 0.27% | 5,354 |
| Sep 24, 2026 | 125.50 | 125.50 | 123.50 | 123.50 | 123.50 | -0.58% | 11,845 |
| Sep 23, 2026 | 124.62 | 125.76 | 124.22 | 124.22 | 124.22 | -0.83% | 8,255 |
| Sep 22, 2026 | 127.96 | 127.96 | 124.37 | 125.26 | 125.26 | -1.57% | 15,649 |
| Sep 21, 2026 | 128.18 | 129.06 | 127.26 | 127.26 | 127.26 | -1.04% | 9,368 |
| Sep 18, 2026 | 128.68 | 129.31 | 128.39 | 128.96 | 128.60 | -0.63% | 14,502 |
| Sep 17, 2026 | 130.45 | 130.45 | 129.28 | 129.78 | 129.42 | -0.53% | 7,762 |
| Sep 16, 2026 | 130.74 | 131.51 | 129.96 | 130.48 | 130.11 | -0.81% | 15,716 |
| Sep 15, 2026 | 131.51 | 132.12 | 131.15 | 131.54 | 131.17 | -0.40% | 57,833 |
| Sep 14, 2026 | 132.03 | 132.27 | 131.40 | 132.07 | 131.70 | 1.72% | 27,361 |
| Sep 11, 2026 | 131.35 | 131.35 | 129.11 | 129.84 | 129.48 | 0.11% | 9,203 |
| Sep 10, 2026 | 129.97 | 130.42 | 129.27 | 129.70 | 129.33 | 0.25% | 11,326 |
| Sep 9, 2026 | 130.64 | 131.04 | 129.18 | 129.38 | 129.02 | -0.79% | 10,530 |
| Sep 8, 2026 | 133.10 | 133.10 | 130.35 | 130.41 | 130.05 | -1.95% | 28,399 |
| Sep 4, 2026 | 134.32 | 134.45 | 132.93 | 133.01 | 132.63 | -1.59% | 12,340 |
| Sep 3, 2026 | 133.77 | 135.65 | 133.77 | 135.15 | 134.77 | 1.34% | 8,109 |
| Sep 2, 2026 | 133.40 | 134.06 | 133.13 | 133.36 | 132.99 | 0.52% | 7,674 |
| Sep 1, 2026 | 134.58 | 134.58 | 132.43 | 132.67 | 132.30 | -0.01% | 6,028 |
| Aug 31, 2026 | 135.12 | 135.12 | 132.53 | 132.69 | 132.32 | -1.70% | 20,678 |
| Aug 28, 2026 | 134.72 | 135.16 | 134.49 | 134.99 | 134.61 | 0.90% | 6,935 |
| Aug 27, 2026 | 135.17 | 135.17 | 133.59 | 133.78 | 133.41 | -1.32% | 4,529 |
| Aug 26, 2026 | 134.75 | 135.93 | 134.75 | 135.57 | 135.19 | 0.26% | 4,648 |
| Aug 25, 2026 | 136.60 | 136.60 | 135.01 | 135.22 | 134.84 | -0.83% | 4,231 |
| Aug 24, 2026 | 133.57 | 136.44 | 133.57 | 136.35 | 135.97 | 1.73% | 15,906 |
| Aug 21, 2026 | 133.83 | 134.64 | 133.83 | 134.03 | 133.65 | 0.27% | 5,741 |
| Aug 20, 2026 | 132.91 | 134.31 | 132.91 | 133.67 | 133.29 | 0.58% | 8,152 |
| Aug 19, 2026 | 133.41 | 134.56 | 132.87 | 132.90 | 132.53 | 0.33% | 12,329 |
| Aug 18, 2026 | 132.97 | 133.96 | 132.46 | 132.46 | 132.09 | 0.64% | 23,093 |
| Aug 17, 2026 | 133.30 | 133.75 | 131.48 | 131.62 | 131.25 | -1.33% | 6,306 |
| Aug 14, 2026 | 133.32 | 133.93 | 133.32 | 133.40 | 133.03 | -0.05% | 8,964 |
| Aug 13, 2026 | 133.99 | 134.00 | 132.66 | 133.47 | 133.10 | 0.29% | 11,233 |
| Aug 12, 2026 | 133.06 | 133.94 | 132.25 | 133.08 | 132.71 | -0.89% | 12,590 |
| Aug 11, 2026 | 134.39 | 135.23 | 134.00 | 134.27 | 133.90 | -0.63% | 10,841 |
| Aug 10, 2026 | 135.15 | 135.67 | 134.45 | 135.12 | 134.74 | -0.54% | 163,542 |
| Aug 7, 2026 | 135.12 | 136.32 | 135.12 | 135.85 | 135.47 | -0.69% | 6,984 |