Skip to main content
Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
13.94
+0.08 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
13.95
+0.01 (0.06%)
After-hours: Dec 5, 2025, 5:36 PM EST

KBWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.8613.9813.8613.9413.940.58%262,653
Dec 4, 202513.8813.9313.8413.8613.86-0.22%462,739
Dec 3, 202513.7413.9113.7413.8913.891.46%247,291
Dec 2, 202513.7313.7613.6413.6913.69-0.07%249,460
Dec 1, 202513.6813.7913.6513.7013.70-0.60%284,505
Nov 28, 202513.7513.8113.7413.7813.780.31%173,502
Nov 26, 202513.6113.8113.5913.7413.740.88%260,204
Nov 25, 202513.4013.6413.4013.6213.621.72%280,131
Nov 24, 202513.3413.4113.2913.3913.39-0.74%207,826
Nov 21, 202513.2613.5513.2413.4913.342.20%238,970
Nov 20, 202513.3413.4313.1913.2013.06-0.56%343,090
Nov 19, 202513.3213.4113.2413.2813.13-0.41%311,667
Nov 18, 202513.2513.3413.2113.3313.180.38%350,670
Nov 17, 202513.5513.5513.2813.2813.13-1.93%178,452
Nov 14, 202513.5613.5713.4213.5413.39-0.07%186,428
Nov 13, 202513.6413.6713.5213.5513.40-0.70%252,978
Nov 12, 202513.7013.7313.6413.6513.50-0.25%326,510
Nov 11, 202513.5413.7013.5413.6813.531.11%217,821
Nov 10, 202513.5913.6213.5013.5313.38-0.32%174,370
Nov 7, 202513.5113.5813.4413.5713.430.36%115,780
Nov 6, 202513.5913.7013.5213.5313.38-0.04%148,492
Nov 5, 202513.4813.5713.4413.5313.380.37%140,658
Nov 4, 202513.3713.5213.3713.4813.330.07%237,406
Nov 3, 202513.4413.4913.3113.4713.320.07%241,703
Oct 31, 202513.3913.4913.2813.4613.310.71%254,748
Oct 30, 202513.4913.5313.3113.3713.22-1.07%236,646
Oct 29, 202513.6713.7213.4613.5113.36-1.34%201,103
Oct 28, 202513.6813.7313.6313.6913.54-0.05%138,206
Oct 27, 202513.6313.7113.6213.7013.550.74%167,062
Oct 24, 202513.5713.6813.5613.6013.451.04%248,594
Oct 23, 202513.4713.5213.4213.4613.31-0.15%212,985
Oct 22, 202513.4213.4913.3813.4813.330.52%126,226
Oct 21, 202513.3513.4313.3313.4113.260.29%168,426
Oct 20, 202513.2513.3813.2113.3713.220.08%138,527
Oct 17, 202513.2313.3813.2313.3613.070.72%160,657
Oct 16, 202513.5613.5713.2513.2612.97-2.25%208,290
Oct 15, 202513.6413.6613.5213.5713.27-0.22%114,507
Oct 14, 202513.3513.6313.3113.6013.301.30%193,970
Oct 13, 202513.2513.4313.2313.4313.131.78%250,182
Oct 10, 202513.3613.4513.1613.1912.90-1.20%324,527
Oct 9, 202513.5113.5413.3213.3513.06-1.33%232,819
Oct 8, 202513.5113.5613.5013.5313.230.52%152,332
Oct 7, 202513.5013.5313.4413.4613.17-0.37%207,903
Oct 6, 202513.6413.6613.4813.5113.21-0.81%385,748
Oct 3, 202513.6513.7413.5913.6213.32-0.15%275,042
Oct 2, 202513.5313.6613.5013.6413.340.59%304,601
Oct 1, 202513.4913.5613.4413.5613.260.22%260,726
Sep 30, 202513.4713.5313.4013.5313.230.52%306,427
Sep 29, 202513.6013.6113.4013.4613.17-0.74%391,476
Sep 26, 202513.5813.6713.5513.5613.260.07%277,985
Sep 25, 202513.4913.5913.4613.5513.250.15%263,415
Sep 24, 202513.6113.6413.4613.5313.23-0.44%322,912
Sep 23, 202513.5713.7213.5713.5913.290.15%321,484
Sep 22, 202513.8013.8313.5613.5713.27-3.00%476,943
Sep 19, 202514.0714.0713.9213.9913.54-0.21%203,510
Sep 18, 202514.0214.0513.8914.0213.570.36%275,754
Sep 17, 202513.9614.1913.9413.9713.520.43%150,723
Sep 16, 202514.0214.0413.8913.9113.46-0.78%287,689
Sep 15, 202514.1614.1613.9914.0213.57-0.64%358,883
Sep 12, 202514.1914.2014.1014.1113.66-0.70%152,305
Sep 11, 202514.1714.2414.1614.2113.750.42%213,931
Sep 10, 202514.2714.2814.1514.1513.69-0.70%164,626
Sep 9, 202514.3014.3814.2514.2513.79-0.63%198,915
Sep 8, 202514.3914.3914.2814.3413.88-0.28%250,718
Sep 5, 202514.3914.4914.2914.3813.920.14%242,061
Sep 4, 202514.2414.3614.2414.3613.900.91%275,589
Sep 3, 202514.1114.2314.1114.2313.770.64%150,663
Sep 2, 202514.1514.1914.0514.1413.69-0.77%231,301
Aug 29, 202514.1514.2614.1514.2513.790.85%218,132
Aug 28, 202514.1514.1714.0814.1313.68-141,990
Aug 27, 202514.0614.1714.0614.1313.680.14%249,794
Aug 26, 202514.0214.1214.0114.1113.660.64%271,471
Aug 25, 202514.0814.1114.0114.0213.57-0.64%244,626
Aug 22, 202513.8114.1313.8014.1113.662.47%769,550
Aug 21, 202513.8313.8413.7413.7713.33-0.72%256,874
Aug 20, 202513.8413.9013.7913.8713.420.29%117,806
Aug 19, 202513.8213.9513.8013.8313.380.29%244,343
Aug 18, 202513.8313.8613.7813.7913.35-1.36%184,851
Aug 15, 202514.1014.1213.9813.9813.39-0.71%240,979
Aug 14, 202514.0814.1214.0414.0813.48-0.78%237,835
Aug 13, 202514.0914.1914.0214.1913.591.36%424,353
Aug 12, 202513.8014.0013.8014.0013.411.60%606,089
Aug 11, 202513.8913.9113.7513.7813.20-0.51%162,481
Aug 8, 202513.7913.9013.7913.8513.260.80%169,494
Aug 7, 202513.8013.8513.7113.7413.16-0.36%203,142
Aug 6, 202513.8813.8813.7613.7913.21-0.58%343,838
Aug 5, 202513.8513.9013.7513.8713.280.22%200,861
Aug 4, 202513.7313.8413.7113.8413.251.24%152,129
Aug 1, 202513.6713.7213.5413.6713.09-0.58%256,733
Jul 31, 202513.8613.9013.7213.7513.17-0.87%259,850
Jul 30, 202514.0914.1213.8113.8713.28-1.35%204,120
Jul 29, 202514.1414.1414.0114.0613.46-0.35%101,787
Jul 28, 202514.2914.2914.0814.1113.51-1.05%212,515
Jul 25, 202514.2514.2714.1514.2613.660.21%166,313
Jul 24, 202514.2614.3414.2214.2313.63-0.49%133,844
Jul 23, 202514.1614.3014.1614.3013.691.13%211,090
Jul 22, 202513.9714.1713.9714.1413.541.22%283,662
Jul 21, 202514.1014.1513.9513.9713.38-1.41%290,451
Jul 18, 202514.3114.3414.1614.1713.43-0.63%209,760
Jul 17, 202514.2014.3314.2014.2613.510.21%201,294