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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	14.05	14.19	14.19	14.19	14.02	204,660
July 01, 2025	13.82	14.01	14.01	14.1	13.81	301,099
June 30, 2025	13.79	13.87	13.87	13.89	13.74	216,903
June 27, 2025	13.84	13.75	13.75	13.89	13.68	227,137
June 26, 2025	13.62	13.78	13.78	13.82	13.62	539,494
June 25, 2025	13.64	13.6	13.6	13.67	13.59	162,800
June 24, 2025	13.59	13.66	13.66	13.73	13.59	300,900
June 23, 2025	13.49	13.53	13.53	13.55	13.29	250,586
June 20, 2025	13.73	13.66	13.51	13.77	13.66	172,633
June 18, 2025	13.56	13.68	13.68	13.77	13.53	321,201
June 17, 2025	13.64	13.56	13.56	13.68	13.55	388,586
June 16, 2025	13.8	13.68	13.68	13.86	13.67	159,402
June 13, 2025	13.78	13.7	13.7	13.81	13.67	202,759
June 12, 2025	13.85	13.91	13.91	13.91	13.75	72,651
June 11, 2025	13.97	13.87	13.87	13.98	13.85	170,063
June 10, 2025	13.81	13.9	13.9	13.9	13.76	113,333
June 09, 2025	13.75	13.8	13.8	13.89	13.73	169,614
June 06, 2025	13.63	13.69	13.69	13.7	13.62	122,776
June 05, 2025	13.53	13.52	13.52	13.59	13.48	184,248
June 04, 2025	13.57	13.52	13.52	13.59	13.48	114,567
June 03, 2025	13.4	13.57	13.57	13.62	13.35	224,333
June 02, 2025	13.51	13.39	13.39	13.51	13.35	227,868
May 30, 2025	13.63	13.54	13.54	13.63	13.51	98,080
May 29, 2025	13.64	13.66	13.66	13.66	13.56	186,607
May 28, 2025	13.61	13.56	13.56	13.66	13.56	180,109
May 27, 2025	13.5	13.6	13.6	13.61	13.41	222,300
May 23, 2025	13.21	13.37	13.37	13.41	13.2	229,811
May 22, 2025	13.38	13.35	13.35	13.44	13.23	281,868
May 21, 2025	13.81	13.4	13.4	13.86	13.39	181,500

Invesco KBW High Dividend Yield Financial ETF (KBWD) NASDAQ