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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco KBW Property & Casualty Insurance ETF (KBWP) NASDAQ