Invesco KBW Property & Casualty Insurance ETF - KBWP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	123.41	123.95	123.95	123.99	122.65	20,323
February 19, 2026	123.86	123.31	123.31	123.86	122.81	7,900
February 18, 2026	124.66	123.34	123.34	124.66	122.49	15,617
February 17, 2026	121.84	124.19	124.19	124.37	121.84	33,800
February 13, 2026	122.94	121.99	121.99	122.94	121.08	14,700
February 12, 2026	122.11	122.98	122.98	123.69	121.55	114,200
February 11, 2026	121.71	122.11	122.11	122.75	120.81	17,414
February 10, 2026	121.82	122.41	122.41	122.7	121.14	20,100
February 09, 2026	126.48	121.4	121.4	126.48	121.24	29,910
February 06, 2026	127.38	126.83	126.83	128.13	126.61	8,800
February 05, 2026	127.27	127.17	127.17	129	127.12	20,644
February 04, 2026	125.02	126.99	126.99	128.05	125.02	17,927
February 03, 2026	122.84	124.37	124.37	124.99	122.84	20,043
February 02, 2026	123.47	123.66	123.66	124.83	123.27	10,630
January 30, 2026	123.14	123.68	123.68	123.68	122.43	9,917
January 29, 2026	122.43	122.81	122.81	123.3	121.84	28,436
January 28, 2026	119.83	121.37	121.37	121.86	119.83	12,800
January 27, 2026	121.82	120.97	120.97	121.82	120.43	19,000
January 26, 2026	121.46	122.46	122.46	123.1	121.46	10,500
January 23, 2026	121.75	121.49	121.49	121.8	120.73	17,800
January 22, 2026	121.17	121.54	121.54	121.57	120.37	15,220
January 21, 2026	121.64	121.21	121.21	121.64	120	14,000
January 20, 2026	121.02	121.54	121.54	122.34	121.02	23,100
January 16, 2026	121.54	121.78	121.78	122.13	121.42	22,841
January 15, 2026	122.83	122.32	122.32	123.27	122.06	7,265
January 14, 2026	121.61	122.61	122.61	123.05	121.61	9,204
January 13, 2026	124.97	121.93	121.93	124.97	121.74	22,800
January 12, 2026	124.73	124.99	124.99	125.7	124.41	27,400
January 09, 2026	126.27	125.28	125.28	126.37	125.28	12,244
January 08, 2026	124.42	126.41	126.41	126.85	124.42	7,611
January 07, 2026	125.77	124.72	124.72	125.77	124.19	17,329
January 06, 2026	126.08	125.54	125.54	126.55	124.71	30,701
January 05, 2026	125.36	127.08	127.08	127.69	124.22	18,336
January 02, 2026	127.7	125.15	125.15	127.7	124.93	22,300
December 31, 2025	127.82	127.3	127.3	128	127.14	17,900
December 30, 2025	128.29	128.36	128.36	128.58	127.95	8,300
December 29, 2025	127.96	128.26	128.26	128.48	127.96	5,000
December 26, 2025	128.49	128	128	128.49	127.58	28,300
December 24, 2025	128.41	128.22	128.22	128.7	128.07	23,547
December 23, 2025	128.01	127.87	127.87	128.45	127.15	1.14M
December 22, 2025	127.23	127.89	127.89	128.36	127.14	4,412
December 19, 2025	127.42	127.59	127.59	127.9	127.42	7,800
December 18, 2025	126.91	127.67	127.67	127.91	126.91	5,628
December 17, 2025	127.22	127.45	127.45	127.76	126.57	21,122
December 16, 2025	127.64	127.09	127.09	128	126.47	5,800
December 15, 2025	127	127.88	127.88	127.88	126.81	8,900
December 12, 2025	125.07	126.4	126.4	126.4	125.07	19,500
December 11, 2025	122.18	125.17	125.17	125.57	122.18	19,100
December 10, 2025	122.05	122.24	122.24	122.58	121.79	4,000
December 09, 2025	121	121.45	121.45	122.2	121	6,729
December 08, 2025	120	120.75	120.75	121.22	120	12,439
December 05, 2025	122.69	121.18	121.18	122.69	120.5	27,600
December 04, 2025	122.92	122.39	122.39	123.05	122.35	5,566
December 03, 2025	123.25	122.63	122.63	123.25	121.74	12,800
December 02, 2025	123.54	123.23	123.23	123.61	122.87	11,800
December 01, 2025	123.9	123.63	123.63	125.3	123.59	7,928
November 28, 2025	125.31	124.62	124.62	125.31	124.62	2,086
November 26, 2025	124.12	124.9	124.9	125.43	124.12	5,206
November 25, 2025	123.58	124.31	124.31	124.81	123.58	5,500
November 24, 2025	123.3	123.18	123.18	123.58	122.96	7,700

Invesco KBW Property & Casualty Insurance ETF (KBWP) NASDAQ