Invesco KBW High Dividend Yield Financial ETF (KBWD)

NASDAQ: KBWD · Real-Time Price · USD

Compare

13.94

+0.08 (0.58%)

At close: Dec 5, 2025, 4:00 PM EST

13.95

+0.01 (0.06%)

After-hours: Dec 5, 2025, 5:36 PM EST

KBWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.86	13.98	13.86	13.94	13.94	0.58%	262,653
Dec 4, 2025	13.88	13.93	13.84	13.86	13.86	-0.22%	462,739
Dec 3, 2025	13.74	13.91	13.74	13.89	13.89	1.46%	247,291
Dec 2, 2025	13.73	13.76	13.64	13.69	13.69	-0.07%	249,460
Dec 1, 2025	13.68	13.79	13.65	13.70	13.70	-0.60%	284,505
Nov 28, 2025	13.75	13.81	13.74	13.78	13.78	0.31%	173,502
Nov 26, 2025	13.61	13.81	13.59	13.74	13.74	0.88%	260,204
Nov 25, 2025	13.40	13.64	13.40	13.62	13.62	1.72%	280,131
Nov 24, 2025	13.34	13.41	13.29	13.39	13.39	-0.74%	207,826
Nov 21, 2025	13.26	13.55	13.24	13.49	13.34	2.20%	238,970
Nov 20, 2025	13.34	13.43	13.19	13.20	13.06	-0.56%	343,090
Nov 19, 2025	13.32	13.41	13.24	13.28	13.13	-0.41%	311,667
Nov 18, 2025	13.25	13.34	13.21	13.33	13.18	0.38%	350,670
Nov 17, 2025	13.55	13.55	13.28	13.28	13.13	-1.93%	178,452
Nov 14, 2025	13.56	13.57	13.42	13.54	13.39	-0.07%	186,428
Nov 13, 2025	13.64	13.67	13.52	13.55	13.40	-0.70%	252,978
Nov 12, 2025	13.70	13.73	13.64	13.65	13.50	-0.25%	326,510
Nov 11, 2025	13.54	13.70	13.54	13.68	13.53	1.11%	217,821
Nov 10, 2025	13.59	13.62	13.50	13.53	13.38	-0.32%	174,370
Nov 7, 2025	13.51	13.58	13.44	13.57	13.43	0.36%	115,780
Nov 6, 2025	13.59	13.70	13.52	13.53	13.38	-0.04%	148,492
Nov 5, 2025	13.48	13.57	13.44	13.53	13.38	0.37%	140,658
Nov 4, 2025	13.37	13.52	13.37	13.48	13.33	0.07%	237,406
Nov 3, 2025	13.44	13.49	13.31	13.47	13.32	0.07%	241,703
Oct 31, 2025	13.39	13.49	13.28	13.46	13.31	0.71%	254,748
Oct 30, 2025	13.49	13.53	13.31	13.37	13.22	-1.07%	236,646
Oct 29, 2025	13.67	13.72	13.46	13.51	13.36	-1.34%	201,103
Oct 28, 2025	13.68	13.73	13.63	13.69	13.54	-0.05%	138,206
Oct 27, 2025	13.63	13.71	13.62	13.70	13.55	0.74%	167,062
Oct 24, 2025	13.57	13.68	13.56	13.60	13.45	1.04%	248,594
Oct 23, 2025	13.47	13.52	13.42	13.46	13.31	-0.15%	212,985
Oct 22, 2025	13.42	13.49	13.38	13.48	13.33	0.52%	126,226
Oct 21, 2025	13.35	13.43	13.33	13.41	13.26	0.29%	168,426
Oct 20, 2025	13.25	13.38	13.21	13.37	13.22	0.08%	138,527
Oct 17, 2025	13.23	13.38	13.23	13.36	13.07	0.72%	160,657
Oct 16, 2025	13.56	13.57	13.25	13.26	12.97	-2.25%	208,290
Oct 15, 2025	13.64	13.66	13.52	13.57	13.27	-0.22%	114,507
Oct 14, 2025	13.35	13.63	13.31	13.60	13.30	1.30%	193,970
Oct 13, 2025	13.25	13.43	13.23	13.43	13.13	1.78%	250,182
Oct 10, 2025	13.36	13.45	13.16	13.19	12.90	-1.20%	324,527
Oct 9, 2025	13.51	13.54	13.32	13.35	13.06	-1.33%	232,819
Oct 8, 2025	13.51	13.56	13.50	13.53	13.23	0.52%	152,332
Oct 7, 2025	13.50	13.53	13.44	13.46	13.17	-0.37%	207,903
Oct 6, 2025	13.64	13.66	13.48	13.51	13.21	-0.81%	385,748
Oct 3, 2025	13.65	13.74	13.59	13.62	13.32	-0.15%	275,042
Oct 2, 2025	13.53	13.66	13.50	13.64	13.34	0.59%	304,601
Oct 1, 2025	13.49	13.56	13.44	13.56	13.26	0.22%	260,726
Sep 30, 2025	13.47	13.53	13.40	13.53	13.23	0.52%	306,427
Sep 29, 2025	13.60	13.61	13.40	13.46	13.17	-0.74%	391,476
Sep 26, 2025	13.58	13.67	13.55	13.56	13.26	0.07%	277,985