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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	119.26	119.33	119.33	119.62	119.21	9,972
August 15, 2025	121.42	119.66	119.66	121.43	119.61	7,400
August 14, 2025	120.59	121.01	121.01	121.01	120.15	75,119
August 13, 2025	120.06	120.93	120.93	120.93	119.57	10,718
August 12, 2025	118.7	118.86	118.86	118.92	118.31	8,400
August 11, 2025	118.93	118.45	118.45	118.93	118.18	8,627
August 08, 2025	118.34	118.4	118.4	118.8	117.99	22,202
August 07, 2025	118.96	117.78	117.78	118.96	117.24	21,100
August 06, 2025	117.46	119.06	119.06	119.51	117.46	17,100
August 05, 2025	117.85	118.28	118.28	118.82	117.85	16,235
August 04, 2025	116.49	117.81	117.81	117.81	116.49	42,500
August 01, 2025	116.69	116.5	116.5	117.31	115.82	8,242
July 31, 2025	116.08	117.37	117.37	118.78	116.08	7,000
July 30, 2025	117.33	116.65	116.65	117.94	116.16	8,443
July 29, 2025	116.63	117.46	117.46	117.94	116.59	7,801
July 28, 2025	118.41	116.43	116.43	118.41	116.16	14,600
July 25, 2025	117.98	118.13	118.13	118.35	117.65	7,100
July 24, 2025	118.75	117.26	117.26	118.75	117.15	14,600
July 23, 2025	119.97	119.15	119.15	119.97	118.21	16,000
July 22, 2025	118.5	119.89	119.89	119.96	118.5	36,100
July 21, 2025	119.01	118.01	118.01	119.45	118.01	12,800
July 18, 2025	118.6	119.02	119.02	119.49	118.6	8,117
July 17, 2025	118.25	118.81	118.81	118.84	117.52	64,647
July 16, 2025	117.89	117.84	117.84	118.14	116.82	10,006
July 15, 2025	118.67	116.91	116.91	118.67	116.91	66,923
July 14, 2025	117.3	119.26	119.26	119.29	117.3	45,300
July 11, 2025	117.85	117.75	117.75	118.33	117.62	35,328
July 10, 2025	118.51	118.74	118.74	118.75	117.99	14,800
July 09, 2025	119.29	119.05	119.05	119.47	118.55	16,418
July 08, 2025	119.59	119.33	119.33	120.07	118.81	21,000
July 07, 2025	120.72	119.64	119.64	120.9	119	27,800
July 03, 2025	118.97	120.74	120.74	120.83	118.97	11,300
July 02, 2025	122.94	119.16	119.16	122.94	118.35	20,617
July 01, 2025	122.4	122.54	122.54	123.4	121.77	106,628
June 30, 2025	121.92	122.83	122.83	123.03	121.45	36,300
June 27, 2025	121.68	121.23	121.23	121.96	120.47	18,000
June 26, 2025	119.7	121.17	121.17	121.17	119.7	17,500
June 25, 2025	122.42	119.78	119.78	122.42	119.78	10,303
June 24, 2025	123.69	122.27	122.27	123.69	122.18	8,200
June 23, 2025	121.51	122.81	122.81	122.81	120.9	7,000
June 20, 2025	122.2	121.34	120.96	122.44	121.16	18,600
June 18, 2025	121.35	120.89	120.89	121.58	120.79	8,145
June 17, 2025	123.13	121.39	121.39	123.13	120.78	17,500
June 16, 2025	122.8	122.37	122.37	123.22	122.36	16,100
June 13, 2025	122.94	121.84	121.84	122.94	121.83	9,900
June 12, 2025	120.47	122.97	122.97	123.06	120.47	14,600
June 11, 2025	121.04	121.08	121.08	121.66	120.51	15,808
June 10, 2025	123.35	121.15	121.15	123.35	120.83	20,348
June 09, 2025	125.7	123.39	123.39	125.7	120.58	49,600
June 06, 2025	125.55	125.33	125.33	125.55	124.54	9,234
June 05, 2025	125.67	124.18	124.18	125.67	123.58	6,600
June 04, 2025	126.3	124.32	124.32	126.3	124.32	10,434
June 03, 2025	126.86	126.26	126.26	126.86	125.07	12,405
June 02, 2025	125.39	126.65	126.65	126.68	124.4	10,075
May 30, 2025	124.23	125.47	125.47	125.91	124.23	40,528
May 29, 2025	122.83	124.24	124.24	124.24	122.83	30,708
May 28, 2025	124.2	122.65	122.65	124.2	122.6	47,234
May 27, 2025	121.91	123.96	123.96	123.99	121.75	8,849
May 23, 2025	121.01	121.74	121.74	121.97	120.69	4,102
May 22, 2025	122.02	121.54	121.54	122.25	120.77	30,514

Invesco KBW Property & Casualty Insurance ETF (KBWP) NASDAQ