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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	122.85	123.82	123.82	124.84	122.84	15,521
November 20, 2025	123.52	122.67	122.67	123.52	122.16	10,900
November 19, 2025	122.13	121.9	121.9	122.45	121.44	23,000
November 18, 2025	122.7	123.09	123.09	123.69	122.7	7,116
November 17, 2025	123.57	122.39	122.39	124.19	122.37	17,200
November 14, 2025	123.84	123.69	123.69	124.27	123.02	6,800
November 13, 2025	123.6	123.61	123.61	124.13	123.57	7,900
November 12, 2025	122.3	123.07	123.07	123.24	122.3	6,600
November 11, 2025	122.3	122.28	122.28	122.55	121.8	6,700
November 10, 2025	121.18	121.59	121.59	122	120.41	6,900
November 07, 2025	118.72	120.95	120.95	120.95	118.72	8,941
November 06, 2025	119.41	118.87	118.87	119.52	118.75	40,000
November 05, 2025	118.76	119.06	119.06	119.85	118.76	16,800
November 04, 2025	115.64	118.9	118.9	118.91	115.64	44,647
November 03, 2025	115.8	116	116	116.02	114.8	71,000
October 31, 2025	116.52	116.38	116.38	116.72	115.84	27,930
October 30, 2025	115.03	116.3	116.3	117.01	115.03	60,804
October 29, 2025	114.9	115.23	115.23	115.88	114.62	38,226
October 28, 2025	117.92	115.42	115.42	117.92	115.17	108,556
October 27, 2025	118.47	118.14	118.14	118.53	117.94	12,800
October 24, 2025	118.32	118.49	118.49	119	118.09	17,600
October 23, 2025	117.95	118.5	118.5	118.74	117.73	13,336
October 22, 2025	118.38	118.57	118.57	119.54	117.87	11,749
October 21, 2025	117.35	118.46	118.46	118.91	117.18	23,600
October 20, 2025	117.65	117.7	117.7	118.02	117.24	46,947
October 17, 2025	117.47	117.67	117.67	117.98	117.37	19,664
October 16, 2025	119.93	116.79	116.79	119.93	116.65	33,728
October 15, 2025	122	120.68	120.68	122	119.9	19,340
October 14, 2025	122.95	124.1	124.1	124.25	122.86	28,938
October 13, 2025	122.57	122.32	122.32	122.74	121.33	23,000
October 10, 2025	123.61	122.29	122.29	123.96	122.16	13,506
October 09, 2025	125.28	123.82	123.82	125.34	123.49	15,000
October 08, 2025	126.49	125.55	125.55	126.49	125.55	17,425
October 07, 2025	125.69	125.85	125.85	126.07	125.38	20,246
October 06, 2025	125.52	125.2	125.2	125.58	124.59	9,938
October 03, 2025	123.07	124.89	124.89	125.24	123.07	11,100
October 02, 2025	123.15	123.26	123.26	123.42	122.6	9,900
October 01, 2025	123.53	123.25	123.25	124.2	123.25	33,127
September 30, 2025	121.86	123.68	123.68	123.68	121.86	5,042
September 29, 2025	122.57	122.25	122.25	122.57	121.83	22,900
September 26, 2025	121.8	122.88	122.88	123.25	121.8	24,723
September 25, 2025	121.59	121.4	121.4	122.53	120.75	22,000
September 24, 2025	120.41	121.76	121.76	121.78	120.41	69,600
September 23, 2025	120.09	120.77	120.77	121.41	120.09	83,545
September 22, 2025	119.92	120.6	120.6	120.76	119.81	305,800
September 19, 2025	121.11	120.75	120.37	121.11	120.59	6,314
September 18, 2025	120.47	121.22	120.85	121.65	120.44	9,648
September 17, 2025	119.01	119.94	119.57	120.72	119.01	7,800
September 16, 2025	120.4	119.28	118.91	120.5	119.17	4,723
September 15, 2025	122.19	120.65	120.27	122.67	120.65	25,000
September 12, 2025	122.55	122.66	122.28	122.83	122.41	3,600
September 11, 2025	120.56	123	122.62	123	120.56	6,917

Invesco KBW Property & Casualty Insurance ETF (KBWP) NASDAQ