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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.26	13.49	13.49	13.55	13.24	238,970
November 20, 2025	13.34	13.2	13.2	13.43	13.19	343,090
November 19, 2025	13.32	13.27	13.27	13.41	13.24	310,714
November 18, 2025	13.24	13.33	13.33	13.35	13.21	269,101
November 17, 2025	13.55	13.28	13.28	13.55	13.28	178,452
November 14, 2025	13.56	13.54	13.54	13.57	13.42	186,428
November 13, 2025	13.64	13.55	13.55	13.67	13.52	253,000
November 12, 2025	13.7	13.65	13.65	13.73	13.64	326,510
November 11, 2025	13.54	13.68	13.68	13.7	13.54	217,821
November 10, 2025	13.59	13.53	13.53	13.62	13.5	174,370
November 07, 2025	13.51	13.57	13.57	13.58	13.44	115,780
November 06, 2025	13.59	13.53	13.53	13.7	13.52	148,492
November 05, 2025	13.48	13.53	13.53	13.57	13.44	140,700
November 04, 2025	13.37	13.48	13.48	13.52	13.37	237,406
November 03, 2025	13.44	13.47	13.47	13.49	13.31	241,703
October 31, 2025	13.39	13.46	13.46	13.49	13.28	254,748
October 30, 2025	13.49	13.37	13.37	13.53	13.31	236,646
October 29, 2025	13.67	13.51	13.51	13.72	13.46	201,103
October 28, 2025	13.68	13.69	13.69	13.73	13.63	138,206
October 27, 2025	13.63	13.7	13.7	13.71	13.62	167,062
October 24, 2025	13.57	13.6	13.6	13.68	13.56	248,600
October 23, 2025	13.47	13.46	13.46	13.52	13.42	212,985
October 22, 2025	13.42	13.48	13.48	13.49	13.38	126,226
October 21, 2025	13.35	13.41	13.41	13.43	13.33	168,426
October 20, 2025	13.25	13.37	13.37	13.38	13.21	138,527
October 17, 2025	13.23	13.36	13.36	13.38	13.23	160,700
October 16, 2025	13.56	13.26	13.26	13.57	13.25	208,290
October 15, 2025	13.64	13.57	13.57	13.66	13.52	114,507
October 14, 2025	13.35	13.6	13.6	13.63	13.31	194,000
October 13, 2025	13.25	13.42	13.42	13.43	13.23	250,182
October 10, 2025	13.36	13.19	13.19	13.45	13.16	324,527
October 09, 2025	13.51	13.35	13.35	13.54	13.32	232,748
October 08, 2025	13.51	13.53	13.53	13.56	13.5	152,332
October 07, 2025	13.5	13.46	13.46	13.53	13.44	207,878
October 06, 2025	13.64	13.51	13.51	13.66	13.48	385,748
October 03, 2025	13.65	13.62	13.62	13.74	13.58	275,042
October 02, 2025	13.53	13.64	13.64	13.66	13.5	304,601
October 01, 2025	13.49	13.56	13.56	13.56	13.44	260,726
September 30, 2025	13.47	13.53	13.53	13.53	13.4	306,427
September 29, 2025	13.6	13.46	13.46	13.61	13.4	391,476
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

Invesco KBW High Dividend Yield Financial ETF (KBWD) NASDAQ