Skip to main content
Invesco KBW High Dividend Yield Financial ETF (KBWD)
NASDAQ: KBWD · Real-Time Price · USD
12.68
-0.21 (-1.63%)
Mar 9, 2026, 1:09 PM EDT - Market open

KBWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7412.7412.4312.68--1.63%252,058
Mar 6, 202613.0013.0312.7912.8912.89-1.69%395,495
Mar 5, 202613.2013.3013.0413.1113.11-0.60%229,025
Mar 4, 202613.1813.3013.0913.1913.190.56%269,937
Mar 3, 202612.9713.2112.9213.1213.12-0.63%348,597
Mar 2, 202612.9013.2812.7713.2013.200.99%504,990
Feb 27, 202613.2513.2513.0713.0713.07-2.02%691,132
Feb 26, 202613.2613.3613.1813.3413.340.30%332,505
Feb 25, 202613.2813.3213.0413.3013.300.38%648,051
Feb 24, 202613.2213.3013.1213.2513.250.23%385,822
Feb 23, 202613.4313.5213.1713.2213.22-2.87%1,579,833
Feb 20, 202613.5813.6313.4913.6113.46-0.19%382,270
Feb 19, 202613.7513.7513.5413.6413.49-0.90%301,486
Feb 18, 202613.7513.8313.6913.7613.610.29%323,558
Feb 17, 202613.8313.8613.6113.7213.57-0.54%370,597
Feb 13, 202613.8213.9213.6513.8013.65-0.11%236,962
Feb 12, 202613.8513.9913.7213.8113.66-0.07%361,878
Feb 11, 202613.8813.9213.7413.8213.67-0.35%1,056,532
Feb 10, 202613.7813.8813.7813.8713.720.57%141,379
Feb 9, 202613.8313.8313.6213.7913.64-0.51%275,034
Feb 6, 202613.8513.9213.8113.8613.710.29%217,524
Feb 5, 202613.8813.9413.7713.8213.67-1.19%412,740
Feb 4, 202613.8714.0013.8213.9913.830.98%227,228
Feb 3, 202613.9014.0113.6913.8513.70-0.22%283,622
Feb 2, 202613.9013.9813.7213.8813.73-0.22%475,942
Jan 30, 202614.2514.2513.8213.9113.76-2.73%505,030
Jan 29, 202614.3814.4114.1914.3014.140.14%193,728
Jan 28, 202614.3614.4414.2814.2814.12-0.63%176,456
Jan 27, 202614.2514.3814.1914.3714.211.08%349,097
Jan 26, 202614.2614.2714.0614.2214.06-0.66%270,123
Jan 23, 202614.4014.4214.3114.3114.15-0.69%461,362
Jan 22, 202614.4614.5614.4014.4114.25-0.07%198,110
Jan 21, 202614.3014.4214.2314.4214.261.19%249,321
Jan 20, 202614.3614.3614.2214.2514.10-3.13%403,023
Jan 16, 202614.6014.7414.5714.7114.400.68%350,696
Jan 15, 202614.3514.6314.3014.6114.311.81%299,455
Jan 14, 202614.1014.3714.0714.3514.051.56%293,467
Jan 13, 202614.2014.2414.0914.1313.84-0.39%630,841
Jan 12, 202614.1214.2114.0614.1913.890.14%304,524
Jan 9, 202614.1114.2514.1014.1713.871.25%678,191
Jan 8, 202613.7514.1013.7413.9913.701.63%553,578
Jan 7, 202613.9413.9913.7513.7713.48-1.26%295,571
Jan 6, 202613.9113.9513.8013.9413.650.09%192,553
Jan 5, 202613.8213.9913.8013.9313.640.80%394,293
Jan 2, 202613.7013.9213.6213.8213.531.11%254,096
Dec 31, 202513.7013.7313.6513.6613.380.10%328,334
Dec 30, 202513.6713.7113.6413.6513.37-0.04%183,900
Dec 29, 202513.7213.7813.6313.6613.37-0.62%356,593
Dec 26, 202513.7113.7913.6713.7413.45-197,837
Dec 24, 202513.6413.7413.6413.7413.450.73%143,755
Dec 23, 202513.7913.8313.6213.6413.36-1.23%337,372
Dec 22, 202513.8013.8413.7813.8113.52-0.86%273,991
Dec 19, 202514.0014.0513.9213.9313.50-0.39%281,933
Dec 18, 202513.9514.0313.9013.9913.550.47%245,256
Dec 17, 202513.9014.0413.8913.9213.490.69%290,114
Dec 16, 202513.8713.9113.8113.8313.39-0.25%160,492
Dec 15, 202513.9013.9013.7713.8613.43-0.07%237,198
Dec 12, 202513.9014.0313.8513.8713.44-0.18%292,433
Dec 11, 202513.9513.9913.8913.9013.46-0.43%287,672
Dec 10, 202513.8114.0013.8113.9613.521.01%177,136
Dec 9, 202513.8613.9313.8013.8213.38-0.36%217,438
Dec 8, 202513.9313.9413.8613.8713.43-0.54%228,234
Dec 5, 202513.8613.9813.8613.9413.510.58%263,310
Dec 4, 202513.8813.9313.8413.8613.43-0.22%464,357
Dec 3, 202513.7413.9113.7413.8913.461.46%247,338
Dec 2, 202513.7313.7613.6413.6913.26-0.07%249,460
Dec 1, 202513.6813.7913.6513.7013.27-0.60%284,505
Nov 28, 202513.7513.8113.7413.7813.350.31%173,502
Nov 26, 202513.6113.8113.5913.7413.310.88%260,204
Nov 25, 202513.4013.6413.4013.6213.201.72%280,131
Nov 24, 202513.3413.4113.2913.3912.97-0.74%207,826
Nov 21, 202513.2613.5513.2413.4912.932.20%238,970
Nov 20, 202513.3413.4313.1913.2012.65-0.56%343,090
Nov 19, 202513.3213.4113.2413.2812.72-0.41%311,667
Nov 18, 202513.2513.3413.2113.3312.770.38%350,670
Nov 17, 202513.5513.5513.2813.2812.72-1.93%178,452
Nov 14, 202513.5613.5713.4213.5412.97-0.07%186,428
Nov 13, 202513.6413.6713.5213.5512.98-0.70%252,978
Nov 12, 202513.7013.7313.6413.6513.08-0.25%326,510
Nov 11, 202513.5413.7013.5413.6813.111.11%217,821
Nov 10, 202513.5913.6213.5013.5312.96-0.32%174,370
Nov 7, 202513.5113.5813.4413.5713.010.36%115,780
Nov 6, 202513.5913.7013.5213.5312.96-0.04%148,492
Nov 5, 202513.4813.5713.4413.5312.960.37%140,658
Nov 4, 202513.3713.5213.3713.4812.920.07%237,406
Nov 3, 202513.4413.4913.3113.4712.910.07%241,703
Oct 31, 202513.3913.4913.2813.4612.900.71%254,748
Oct 30, 202513.4913.5313.3113.3712.81-1.07%236,646
Oct 29, 202513.6713.7213.4613.5112.95-1.34%201,103
Oct 28, 202513.6813.7313.6313.6913.12-0.05%138,206
Oct 27, 202513.6313.7113.6213.7013.130.74%167,062
Oct 24, 202513.5713.6813.5613.6013.031.04%248,594
Oct 23, 202513.4713.5213.4213.4612.90-0.15%212,985
Oct 22, 202513.4213.4913.3813.4812.920.52%126,226
Oct 21, 202513.3513.4313.3313.4112.850.29%168,426
Oct 20, 202513.2513.3813.2113.3712.810.08%138,527
Oct 17, 202513.2313.3813.2313.3612.660.72%160,657
Oct 16, 202513.5613.5713.2513.2612.57-2.25%208,290
Oct 15, 202513.6413.6613.5213.5712.86-0.22%114,507
Oct 14, 202513.3513.6313.3113.6012.891.30%193,970