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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco KBW High Dividend Yield Financial ETF (KBWD) NASDAQ