Invesco KBW High Dividend Yield Financial ETF - KBWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.58	13.61	13.61	13.63	13.49	382,270
February 19, 2026	13.75	13.64	13.64	13.75	13.54	301,486
February 18, 2026	13.75	13.76	13.76	13.83	13.69	323,558
February 17, 2026	13.83	13.72	13.72	13.86	13.61	370,600
February 13, 2026	13.82	13.8	13.8	13.92	13.65	236,962
February 12, 2026	13.85	13.81	13.81	13.99	13.72	361,900
February 11, 2026	13.88	13.82	13.82	13.92	13.74	1.06M
February 10, 2026	13.78	13.87	13.87	13.88	13.78	141,379
February 09, 2026	13.83	13.79	13.79	13.83	13.62	275,034
February 06, 2026	13.85	13.86	13.86	13.92	13.81	217,524
February 05, 2026	13.88	13.82	13.82	13.94	13.77	412,740
February 04, 2026	13.87	13.99	13.99	14	13.82	227,228
February 03, 2026	13.9	13.85	13.85	14.01	13.69	283,622
February 02, 2026	13.9	13.88	13.88	13.98	13.72	475,942
January 30, 2026	14.25	13.91	13.91	14.25	13.82	505,030
January 29, 2026	14.38	14.3	14.3	14.41	14.19	193,728
January 28, 2026	14.36	14.28	14.28	14.44	14.28	176,456
January 27, 2026	14.25	14.37	14.37	14.38	14.19	349,097
January 26, 2026	14.26	14.22	14.22	14.26	14.06	270,123
January 23, 2026	14.4	14.31	14.31	14.42	14.31	461,362
January 22, 2026	14.46	14.41	14.41	14.56	14.4	198,110
January 21, 2026	14.3	14.42	14.42	14.42	14.23	249,321
January 20, 2026	14.36	14.25	14.25	14.36	14.22	403,023
January 16, 2026	14.6	14.71	14.71	14.74	14.57	350,700
January 15, 2026	14.35	14.61	14.61	14.63	14.3	299,455
January 14, 2026	14.1	14.35	14.35	14.37	14.07	293,500
January 13, 2026	14.2	14.13	14.13	14.25	14.09	494,858
January 12, 2026	14.12	14.19	14.19	14.21	14.06	304,524
January 09, 2026	14.11	14.17	14.17	14.25	14.1	678,191
January 08, 2026	13.75	13.99	13.99	14.1	13.74	553,578
January 07, 2026	13.94	13.77	13.77	13.99	13.75	295,571
January 06, 2026	13.91	13.94	13.94	13.95	13.8	192,553
January 05, 2026	13.82	13.93	13.93	13.99	13.8	392,808
January 02, 2026	13.7	13.82	13.82	13.92	13.62	254,100
December 31, 2025	13.7	13.66	13.66	13.73	13.65	328,334
December 30, 2025	13.67	13.65	13.65	13.71	13.64	183,900
December 29, 2025	13.72	13.66	13.66	13.78	13.63	356,593
December 26, 2025	13.71	13.74	13.74	13.79	13.67	197,837
December 24, 2025	13.7	13.74	13.74	13.74	13.65	143,755
December 23, 2025	13.79	13.64	13.64	13.83	13.62	337,372
December 22, 2025	13.8	13.81	13.81	13.84	13.78	274,000
December 19, 2025	14	13.93	13.93	14.05	13.92	281,933
December 18, 2025	13.95	13.99	13.99	14.03	13.9	245,256
December 17, 2025	13.9	13.92	13.92	14.04	13.89	290,114
December 16, 2025	13.87	13.82	13.82	13.91	13.81	160,500
December 15, 2025	13.9	13.86	13.86	13.9	13.77	237,198
December 12, 2025	13.9	13.87	13.87	14.03	13.85	292,433
December 11, 2025	13.95	13.9	13.9	13.99	13.89	287,672
December 10, 2025	13.81	13.96	13.96	14	13.81	177,136
December 09, 2025	13.86	13.82	13.82	13.93	13.8	217,438
December 08, 2025	13.93	13.87	13.87	13.94	13.86	228,234
December 05, 2025	13.86	13.94	13.94	13.98	13.86	263,310
December 04, 2025	13.88	13.86	13.86	13.93	13.84	464,400
December 03, 2025	13.74	13.89	13.89	13.91	13.74	247,338
December 02, 2025	13.73	13.69	13.69	13.76	13.64	249,500
December 01, 2025	13.68	13.7	13.7	13.79	13.65	284,505
November 28, 2025	13.75	13.78	13.78	13.81	13.74	173,502
November 26, 2025	13.61	13.74	13.74	13.81	13.59	260,204
November 25, 2025	13.4	13.62	13.62	13.64	13.4	280,131
November 24, 2025	13.34	13.39	13.39	13.41	13.29	207,826

Invesco KBW High Dividend Yield Financial ETF (KBWD) NASDAQ