Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
121.18
-1.20 (-0.98%)
Dec 5, 2025, 4:00 PM EST - Market closed
KBWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.69 | 122.69 | 120.50 | 121.18 | 121.18 | -0.98% | 27,552 |
| Dec 4, 2025 | 122.92 | 123.05 | 122.35 | 122.38 | 122.38 | -0.20% | 5,566 |
| Dec 3, 2025 | 123.25 | 123.25 | 121.74 | 122.63 | 122.63 | -0.49% | 12,791 |
| Dec 2, 2025 | 123.54 | 123.61 | 122.87 | 123.23 | 123.23 | -0.32% | 11,791 |
| Dec 1, 2025 | 123.90 | 125.30 | 123.59 | 123.63 | 123.63 | -0.79% | 7,928 |
| Nov 28, 2025 | 125.31 | 125.31 | 124.62 | 124.62 | 124.62 | -0.23% | 2,086 |
| Nov 26, 2025 | 124.12 | 125.43 | 124.12 | 124.90 | 124.90 | 0.47% | 5,206 |
| Nov 25, 2025 | 123.58 | 124.81 | 123.58 | 124.31 | 124.31 | 0.92% | 5,496 |
| Nov 24, 2025 | 123.30 | 123.58 | 122.96 | 123.18 | 123.18 | -0.52% | 7,679 |
| Nov 21, 2025 | 122.85 | 124.84 | 122.84 | 123.82 | 123.82 | 0.94% | 15,521 |
| Nov 20, 2025 | 123.52 | 123.52 | 122.16 | 122.67 | 122.67 | 0.62% | 10,887 |
| Nov 19, 2025 | 122.13 | 122.45 | 121.44 | 121.91 | 121.90 | -0.96% | 22,981 |
| Nov 18, 2025 | 122.70 | 123.69 | 122.70 | 123.09 | 123.09 | 0.57% | 7,116 |
| Nov 17, 2025 | 123.57 | 124.19 | 122.37 | 122.39 | 122.39 | -1.05% | 17,154 |
| Nov 14, 2025 | 123.84 | 124.27 | 123.02 | 123.69 | 123.69 | 0.07% | 6,831 |
| Nov 13, 2025 | 123.60 | 124.13 | 123.57 | 123.61 | 123.61 | 0.43% | 7,860 |
| Nov 12, 2025 | 122.30 | 123.24 | 122.30 | 123.07 | 123.07 | 0.64% | 6,596 |
| Nov 11, 2025 | 122.30 | 122.55 | 121.80 | 122.28 | 122.28 | 0.57% | 6,666 |
| Nov 10, 2025 | 121.18 | 122.00 | 120.41 | 121.59 | 121.59 | 0.53% | 6,946 |
| Nov 7, 2025 | 118.72 | 120.95 | 118.72 | 120.95 | 120.95 | 1.75% | 8,941 |
| Nov 6, 2025 | 119.41 | 119.52 | 118.75 | 118.87 | 118.87 | -0.16% | 39,977 |
| Nov 5, 2025 | 118.76 | 119.85 | 118.76 | 119.06 | 119.06 | 0.13% | 16,803 |
| Nov 4, 2025 | 115.64 | 118.91 | 115.64 | 118.90 | 118.90 | 2.50% | 44,698 |
| Nov 3, 2025 | 115.80 | 116.02 | 114.80 | 116.00 | 116.00 | -0.32% | 70,963 |
| Oct 31, 2025 | 116.52 | 116.72 | 115.84 | 116.38 | 116.38 | 0.07% | 27,930 |
| Oct 30, 2025 | 115.03 | 117.01 | 115.03 | 116.30 | 116.30 | 0.93% | 60,804 |
| Oct 29, 2025 | 114.90 | 115.88 | 114.62 | 115.23 | 115.23 | -0.16% | 38,226 |
| Oct 28, 2025 | 117.92 | 117.92 | 115.17 | 115.42 | 115.42 | -2.30% | 108,556 |
| Oct 27, 2025 | 118.47 | 118.53 | 117.94 | 118.14 | 118.14 | -0.30% | 12,770 |
| Oct 24, 2025 | 118.32 | 119.00 | 118.09 | 118.49 | 118.49 | -0.01% | 17,576 |
| Oct 23, 2025 | 117.95 | 118.74 | 117.73 | 118.50 | 118.50 | -0.06% | 13,336 |
| Oct 22, 2025 | 118.38 | 119.54 | 117.87 | 118.57 | 118.57 | 0.09% | 11,749 |
| Oct 21, 2025 | 117.35 | 118.91 | 117.18 | 118.46 | 118.46 | 0.64% | 23,583 |
| Oct 20, 2025 | 117.65 | 118.02 | 117.24 | 117.70 | 117.70 | 0.02% | 46,947 |
| Oct 17, 2025 | 117.47 | 117.98 | 117.37 | 117.67 | 117.67 | 0.76% | 19,696 |
| Oct 16, 2025 | 119.93 | 119.93 | 116.65 | 116.79 | 116.79 | -3.22% | 33,728 |
| Oct 15, 2025 | 122.00 | 122.00 | 119.90 | 120.68 | 120.68 | -2.76% | 19,340 |
| Oct 14, 2025 | 122.95 | 124.25 | 122.86 | 124.10 | 124.10 | 1.46% | 28,938 |
| Oct 13, 2025 | 122.57 | 122.74 | 121.33 | 122.32 | 122.32 | 0.02% | 22,950 |
| Oct 10, 2025 | 123.61 | 123.96 | 122.16 | 122.29 | 122.29 | -1.24% | 13,506 |
| Oct 9, 2025 | 125.28 | 125.34 | 123.49 | 123.82 | 123.82 | -1.38% | 14,978 |
| Oct 8, 2025 | 126.49 | 126.49 | 125.56 | 125.56 | 125.55 | -0.23% | 17,426 |
| Oct 7, 2025 | 125.69 | 126.07 | 125.38 | 125.85 | 125.85 | 0.52% | 20,246 |
| Oct 6, 2025 | 125.52 | 125.58 | 124.59 | 125.20 | 125.20 | 0.25% | 9,938 |
| Oct 3, 2025 | 123.07 | 125.24 | 123.07 | 124.89 | 124.89 | 1.32% | 11,051 |
| Oct 2, 2025 | 123.15 | 123.42 | 122.60 | 123.26 | 123.26 | 0.01% | 9,879 |
| Oct 1, 2025 | 123.53 | 124.20 | 123.25 | 123.25 | 123.25 | -0.35% | 33,127 |
| Sep 30, 2025 | 121.86 | 123.68 | 121.86 | 123.68 | 123.68 | 1.16% | 5,042 |
| Sep 29, 2025 | 122.57 | 122.57 | 121.83 | 122.25 | 122.25 | -0.51% | 22,862 |
| Sep 26, 2025 | 121.80 | 123.25 | 121.80 | 122.88 | 122.88 | 1.22% | 24,647 |