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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.58	13.56	13.56	13.67	13.55	277,985
September 25, 2025	13.49	13.55	13.55	13.59	13.46	263,415
September 24, 2025	13.61	13.53	13.53	13.64	13.46	322,912
September 23, 2025	13.57	13.59	13.59	13.72	13.57	321,484
September 22, 2025	13.8	13.57	13.57	13.83	13.56	476,943
September 19, 2025	14.07	13.99	13.84	14.07	13.92	203,510
September 18, 2025	14.02	14.02	13.87	14.05	13.89	275,754
September 17, 2025	13.96	13.97	13.82	14.19	13.94	150,723
September 16, 2025	14.02	13.91	13.76	14.04	13.89	287,700
September 15, 2025	14.16	14.02	13.87	14.16	13.99	358,900
September 12, 2025	14.19	14.11	14.11	14.2	14.1	152,305
September 11, 2025	14.17	14.21	14.21	14.24	14.16	213,931
September 10, 2025	14.27	14.15	14.15	14.28	14.15	164,626
September 09, 2025	14.3	14.25	14.25	14.38	14.25	198,915
September 08, 2025	14.39	14.34	14.34	14.39	14.28	250,718
September 05, 2025	14.4	14.38	14.38	14.49	14.28	241,860
September 04, 2025	14.24	14.36	14.36	14.36	14.23	275,589
September 03, 2025	14.11	14.23	14.23	14.23	14.11	150,700
September 02, 2025	14.15	14.14	14.14	14.19	14.05	231,301
August 29, 2025	14.15	14.25	14.25	14.26	14.15	218,132
August 28, 2025	14.15	14.13	14.13	14.16	14.08	141,990
August 27, 2025	14.06	14.13	14.13	14.17	14.06	249,794
August 26, 2025	14.02	14.11	14.11	14.12	14.01	271,500
August 25, 2025	14.08	14.02	14.02	14.11	14.01	244,626
August 22, 2025	13.81	14.11	14.11	14.13	13.8	769,600
August 21, 2025	13.83	13.77	13.77	13.84	13.74	256,900
August 20, 2025	13.84	13.87	13.87	13.9	13.79	117,806
August 19, 2025	13.82	13.83	13.83	13.95	13.8	244,343
August 18, 2025	13.83	13.79	13.79	13.86	13.78	184,851
August 15, 2025	14.1	13.98	13.98	14.12	13.98	241,000
August 14, 2025	14.08	14.08	14.08	14.12	14.04	237,835
August 13, 2025	14.09	14.19	14.19	14.19	14.02	424,400
August 12, 2025	13.8	14	14	14	13.8	606,100
August 11, 2025	13.89	13.78	13.78	13.91	13.75	162,500
August 08, 2025	13.79	13.85	13.85	13.9	13.79	169,494
August 07, 2025	13.8	13.74	13.74	13.85	13.71	203,142
August 06, 2025	13.88	13.79	13.79	13.88	13.76	343,838
August 05, 2025	13.85	13.87	13.87	13.9	13.75	200,861
August 04, 2025	13.73	13.84	13.84	13.84	13.71	152,129
August 01, 2025	13.67	13.67	13.67	13.72	13.54	256,733
July 31, 2025	13.86	13.75	13.75	13.9	13.72	259,850
July 30, 2025	14.09	13.87	13.87	14.12	13.81	204,120
July 29, 2025	14.14	14.06	14.06	14.14	14.01	101,800
July 28, 2025	14.29	14.11	14.11	14.29	14.08	212,515
July 25, 2025	14.25	14.26	14.26	14.27	14.15	166,313
July 24, 2025	14.26	14.23	14.23	14.34	14.22	133,844
July 23, 2025	14.16	14.3	14.3	14.3	14.16	211,090
July 22, 2025	13.97	14.14	14.14	14.17	13.97	283,700
July 21, 2025	14.1	13.97	13.97	14.15	13.95	290,500
July 18, 2025	14.31	14.17	14.17	14.34	14.16	209,760
July 17, 2025	14.2	14.26	14.26	14.33	14.2	201,300
July 16, 2025	14.12	14.23	14.23	14.24	14.03	143,532
July 15, 2025	14.25	14.09	14.09	14.29	14.08	149,221
July 14, 2025	14.22	14.24	14.24	14.27	14.17	220,711
July 11, 2025	14.26	14.26	14.26	14.31	14.2	294,080
July 10, 2025	14.26	14.32	14.32	14.35	14.19	270,100
July 09, 2025	14.22	14.24	14.24	14.29	14.19	221,600
July 08, 2025	14.13	14.21	14.21	14.29	14.13	168,801
July 07, 2025	14.25	14.11	14.11	14.26	14.05	212,591
July 03, 2025	14.19	14.26	14.26	14.33	14.18	162,422

Invesco KBW High Dividend Yield Financial ETF (KBWD) NASDAQ