Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
133.40
-0.07 (-0.05%)
At close: Aug 14, 2026, 4:00 PM EDT
133.76
+0.36 (0.27%)
After-hours: Aug 14, 2026, 7:34 PM EDT
KBWP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 133.32 | 133.93 | 133.32 | 133.40 | 133.40 | -0.05% | 8,964 |
| Aug 13, 2026 | 133.99 | 134.00 | 132.66 | 133.47 | 133.47 | 0.29% | 11,233 |
| Aug 12, 2026 | 133.06 | 133.94 | 132.25 | 133.08 | 133.08 | -0.89% | 12,590 |
| Aug 11, 2026 | 134.39 | 135.23 | 134.00 | 134.27 | 134.27 | -0.63% | 10,841 |
| Aug 10, 2026 | 135.15 | 135.67 | 134.45 | 135.12 | 135.12 | -0.54% | 163,542 |
| Aug 7, 2026 | 135.12 | 136.32 | 135.12 | 135.85 | 135.85 | -0.69% | 6,984 |
| Aug 6, 2026 | 136.36 | 136.80 | 135.73 | 136.80 | 136.80 | 0.48% | 5,379 |
| Aug 5, 2026 | 135.29 | 136.63 | 135.29 | 136.15 | 136.15 | 0.88% | 17,732 |
| Aug 4, 2026 | 135.02 | 135.13 | 134.14 | 134.96 | 134.96 | -0.19% | 14,293 |
| Aug 3, 2026 | 136.62 | 136.62 | 134.86 | 135.22 | 135.22 | 0.14% | 41,938 |
| Jul 31, 2026 | 135.44 | 135.70 | 134.96 | 135.03 | 135.03 | -0.46% | 7,319 |
| Jul 30, 2026 | 138.84 | 139.34 | 134.10 | 135.65 | 135.65 | -2.64% | 36,725 |
| Jul 29, 2026 | 139.98 | 140.37 | 137.93 | 139.32 | 139.32 | -0.34% | 17,199 |
| Jul 28, 2026 | 136.52 | 139.85 | 136.52 | 139.80 | 139.80 | 2.60% | 29,613 |
| Jul 27, 2026 | 135.47 | 136.95 | 135.47 | 136.26 | 136.26 | 0.96% | 44,487 |
| Jul 24, 2026 | 132.20 | 135.11 | 132.20 | 134.96 | 134.96 | 2.14% | 20,729 |
| Jul 23, 2026 | 129.36 | 132.14 | 129.36 | 132.14 | 132.14 | 1.05% | 6,849 |
| Jul 22, 2026 | 131.76 | 131.76 | 130.36 | 130.77 | 130.77 | -1.35% | 17,943 |
| Jul 21, 2026 | 133.28 | 133.94 | 131.81 | 132.56 | 132.56 | -0.77% | 14,308 |
| Jul 20, 2026 | 132.78 | 134.00 | 132.78 | 133.59 | 133.59 | 0.07% | 19,579 |
| Jul 17, 2026 | 134.25 | 135.08 | 132.86 | 133.49 | 133.49 | 1.98% | 22,418 |
| Jul 16, 2026 | 128.44 | 130.93 | 128.33 | 130.90 | 130.90 | 2.17% | 12,584 |
| Jul 15, 2026 | 130.07 | 130.07 | 127.91 | 128.12 | 128.12 | -3.04% | 27,131 |
| Jul 14, 2026 | 135.36 | 135.36 | 132.14 | 132.14 | 132.14 | -1.93% | 15,925 |
| Jul 13, 2026 | 131.99 | 134.74 | 131.99 | 134.74 | 134.74 | 1.89% | 11,632 |
| Jul 10, 2026 | 132.48 | 132.80 | 131.62 | 132.25 | 132.25 | 0.32% | 7,163 |
| Jul 9, 2026 | 133.03 | 133.03 | 131.83 | 131.83 | 131.82 | -0.91% | 9,713 |
| Jul 8, 2026 | 133.46 | 134.47 | 133.03 | 133.03 | 133.03 | -0.91% | 20,913 |
| Jul 7, 2026 | 134.24 | 136.10 | 134.24 | 134.26 | 134.26 | 1.10% | 25,520 |
| Jul 6, 2026 | 133.96 | 133.96 | 132.28 | 132.79 | 132.79 | -0.74% | 107,983 |
| Jul 2, 2026 | 130.28 | 133.79 | 129.76 | 133.79 | 133.79 | 3.08% | 15,858 |
| Jul 1, 2026 | 126.87 | 130.54 | 126.87 | 129.79 | 129.79 | 2.39% | 19,746 |
| Jun 30, 2026 | 126.65 | 127.68 | 126.39 | 126.77 | 126.77 | -0.29% | 13,492 |
| Jun 29, 2026 | 126.87 | 127.35 | 126.05 | 127.14 | 127.14 | 0.05% | 15,403 |
| Jun 26, 2026 | 123.30 | 127.07 | 123.30 | 127.07 | 127.07 | 3.34% | 10,218 |
| Jun 25, 2026 | 124.31 | 125.86 | 122.96 | 122.96 | 122.96 | -1.46% | 15,979 |
| Jun 24, 2026 | 124.10 | 125.50 | 124.06 | 124.79 | 124.79 | 1.21% | 10,600 |
| Jun 23, 2026 | 120.44 | 123.29 | 120.44 | 123.29 | 123.29 | 2.46% | 38,989 |
| Jun 22, 2026 | 120.22 | 121.76 | 119.97 | 120.33 | 120.33 | 0.30% | 9,117 |
| Jun 18, 2026 | 121.44 | 121.44 | 119.87 | 120.48 | 119.98 | -0.86% | 10,437 |
| Jun 17, 2026 | 122.35 | 122.35 | 121.04 | 121.52 | 121.02 | -0.45% | 19,926 |
| Jun 16, 2026 | 122.00 | 122.69 | 121.53 | 122.07 | 121.56 | 0.64% | 16,933 |
| Jun 15, 2026 | 121.42 | 122.15 | 121.19 | 121.29 | 120.79 | -0.49% | 7,111 |
| Jun 12, 2026 | 120.86 | 122.00 | 120.34 | 121.89 | 121.38 | 0.54% | 6,481 |
| Jun 11, 2026 | 122.89 | 122.89 | 121.24 | 121.24 | 120.73 | -0.28% | 4,766 |
| Jun 10, 2026 | 119.20 | 122.33 | 119.20 | 121.58 | 121.08 | 1.80% | 23,136 |
| Jun 9, 2026 | 118.95 | 120.42 | 118.85 | 119.43 | 118.94 | 0.44% | 7,703 |
| Jun 8, 2026 | 120.02 | 120.02 | 118.26 | 118.91 | 118.42 | -1.34% | 13,636 |
| Jun 5, 2026 | 117.85 | 120.70 | 117.80 | 120.52 | 120.02 | 3.37% | 7,523 |
| Jun 4, 2026 | 117.77 | 118.26 | 116.38 | 116.59 | 116.11 | 1.27% | 18,267 |