Invesco KBW High Dividend Yield Financial ETF (KBWD)

KBWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.84	13.89	13.68	13.75	13.75	-0.22%	227,130
Jun 26, 2025	13.62	13.82	13.62	13.78	13.78	1.32%	539,494
Jun 25, 2025	13.64	13.67	13.59	13.60	13.60	-0.44%	162,760
Jun 24, 2025	13.59	13.73	13.59	13.66	13.66	0.96%	300,895
Jun 23, 2025	13.49	13.55	13.29	13.53	13.53	-0.95%	250,586
Jun 20, 2025	13.73	13.77	13.66	13.66	13.51	-0.15%	172,633
Jun 18, 2025	13.56	13.77	13.53	13.68	13.53	0.88%	321,201
Jun 17, 2025	13.64	13.68	13.55	13.56	13.41	-0.88%	388,586
Jun 16, 2025	13.80	13.86	13.67	13.68	13.53	-0.15%	159,402
Jun 13, 2025	13.78	13.81	13.67	13.70	13.55	-1.51%	202,759
Jun 12, 2025	13.85	13.91	13.75	13.91	13.76	0.29%	72,651
Jun 11, 2025	13.97	13.98	13.85	13.87	13.72	-0.22%	170,063
Jun 10, 2025	13.81	13.90	13.76	13.90	13.75	0.72%	113,333
Jun 9, 2025	13.75	13.89	13.73	13.80	13.65	0.80%	169,614
Jun 6, 2025	13.63	13.70	13.62	13.69	13.54	1.26%	122,776
Jun 5, 2025	13.53	13.59	13.48	13.52	13.37	-	184,248
Jun 4, 2025	13.59	13.60	13.48	13.52	13.37	-0.37%	115,798
Jun 3, 2025	13.40	13.62	13.35	13.57	13.42	1.34%	224,333
Jun 2, 2025	13.51	13.51	13.35	13.39	13.25	-1.11%	227,868
May 30, 2025	13.63	13.63	13.51	13.54	13.39	-0.88%	98,080
May 29, 2025	13.64	13.66	13.56	13.66	13.51	0.74%	186,607
May 28, 2025	13.61	13.66	13.56	13.56	13.41	-0.29%	180,109
May 27, 2025	13.50	13.61	13.41	13.60	13.45	1.72%	222,251
May 23, 2025	13.21	13.41	13.20	13.37	13.23	0.15%	229,898
May 22, 2025	13.38	13.44	13.23	13.35	13.21	-0.37%	281,946
May 21, 2025	13.81	13.86	13.39	13.40	13.26	-3.67%	181,457
May 20, 2025	13.91	13.97	13.88	13.91	13.76	-0.22%	299,081
May 19, 2025	13.82	13.95	13.77	13.94	13.79	-1.20%	153,606
May 16, 2025	14.06	14.13	14.01	14.11	13.81	0.64%	89,671
May 15, 2025	13.94	14.04	13.91	14.02	13.72	0.72%	296,360
May 14, 2025	14.04	14.04	13.89	13.92	13.63	-0.57%	280,202
May 13, 2025	13.92	14.06	13.88	14.00	13.70	0.86%	191,760
May 12, 2025	13.92	13.97	13.83	13.88	13.59	2.13%	218,970
May 9, 2025	13.63	13.68	13.54	13.59	13.30	-0.07%	116,254
May 8, 2025	13.51	13.65	13.50	13.60	13.31	1.42%	174,583
May 7, 2025	13.41	13.49	13.38	13.41	13.13	0.30%	116,112
May 6, 2025	13.38	13.48	13.28	13.37	13.09	-0.52%	96,475
May 5, 2025	13.51	13.55	13.44	13.44	13.16	-1.03%	183,942
May 2, 2025	13.56	13.62	13.48	13.58	13.29	1.34%	101,558
May 1, 2025	13.54	13.61	13.40	13.40	13.12	-0.67%	268,337
Apr 30, 2025	13.54	13.54	13.26	13.49	13.21	-1.10%	189,482
Apr 29, 2025	13.65	13.69	13.53	13.64	13.35	-0.07%	420,411
Apr 28, 2025	13.50	13.67	13.49	13.65	13.36	1.26%	210,186
Apr 25, 2025	13.34	13.48	13.30	13.48	13.20	1.13%	170,323
Apr 24, 2025	13.18	13.36	13.10	13.33	13.05	1.45%	170,423
Apr 23, 2025	13.26	13.38	13.10	13.14	12.86	0.92%	148,234
Apr 22, 2025	12.75	13.03	12.75	13.02	12.74	3.09%	207,523
Apr 21, 2025	12.77	12.77	12.49	12.63	12.36	-2.85%	210,434
Apr 17, 2025	12.83	13.08	12.83	13.00	12.59	1.88%	227,167
Apr 16, 2025	12.84	12.94	12.72	12.76	12.35	-1.09%	152,410

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.