Invesco KBW High Dividend Yield Financial ETF (KBWD)

NASDAQ: KBWD · Real-Time Price · USD

13.22

+0.11 (0.84%)

At close: Apr 28, 2026, 4:00 PM EDT

13.26

+0.04 (0.30%)

After-hours: Apr 28, 2026, 7:40 PM EDT

KBWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.13	13.23	13.13	13.22	13.22	0.84%	207,696
Apr 27, 2026	13.01	13.13	13.01	13.11	13.11	0.54%	292,445
Apr 24, 2026	13.00	13.10	12.95	13.04	13.04	0.38%	411,614
Apr 23, 2026	13.16	13.18	12.93	12.99	12.99	-1.44%	389,014
Apr 22, 2026	13.22	13.27	13.13	13.18	13.18	0.46%	231,081
Apr 21, 2026	13.32	13.40	13.09	13.12	13.12	-1.58%	451,522
Apr 20, 2026	13.25	13.33	13.20	13.33	13.33	-1.26%	242,768
Apr 17, 2026	13.31	13.55	13.30	13.50	13.36	2.47%	287,387
Apr 16, 2026	13.32	13.33	13.16	13.18	13.04	-1.46%	483,695
Apr 15, 2026	13.18	13.38	13.18	13.37	13.23	1.44%	401,132
Apr 14, 2026	13.00	13.19	13.00	13.18	13.04	1.62%	367,354
Apr 13, 2026	12.80	12.98	12.73	12.97	12.83	0.78%	383,487
Apr 10, 2026	12.89	12.91	12.82	12.87	12.73	0.08%	288,229
Apr 9, 2026	12.75	12.94	12.75	12.86	12.72	0.08%	396,456
Apr 8, 2026	12.95	13.02	12.76	12.85	12.71	1.34%	446,172
Apr 7, 2026	12.72	12.79	12.66	12.68	12.55	-0.70%	195,771
Apr 6, 2026	12.64	12.79	12.63	12.77	12.63	0.87%	275,913
Apr 2, 2026	12.32	12.67	12.31	12.66	12.53	1.26%	334,660
Apr 1, 2026	12.59	12.60	12.45	12.50	12.37	-0.30%	312,768
Mar 31, 2026	12.36	12.56	12.29	12.54	12.41	2.45%	610,301
Mar 30, 2026	12.15	12.36	12.15	12.24	12.11	1.24%	442,468
Mar 27, 2026	12.33	12.33	12.05	12.09	11.96	-2.17%	606,462
Mar 26, 2026	12.44	12.56	12.34	12.36	12.23	-1.29%	292,522
Mar 25, 2026	12.44	12.56	12.39	12.52	12.39	1.50%	371,111
Mar 24, 2026	12.35	12.46	12.29	12.34	12.20	-0.96%	270,121
Mar 23, 2026	12.42	12.58	12.29	12.45	12.32	0.88%	680,075
Mar 20, 2026	12.71	12.74	12.33	12.35	12.07	-3.02%	657,241
Mar 19, 2026	12.59	12.80	12.59	12.73	12.44	0.86%	302,517
Mar 18, 2026	12.63	12.80	12.62	12.62	12.34	-0.65%	511,768
Mar 17, 2026	12.63	12.80	12.61	12.71	12.42	1.32%	480,743
Mar 16, 2026	12.60	12.66	12.54	12.54	12.26	0.36%	331,432
Mar 13, 2026	12.70	12.77	12.48	12.50	12.21	-0.93%	350,706
Mar 12, 2026	12.74	12.78	12.61	12.61	12.33	-1.78%	600,221
Mar 11, 2026	12.91	12.95	12.72	12.84	12.55	-0.62%	236,043
Mar 10, 2026	12.85	13.08	12.80	12.92	12.63	0.70%	364,453
Mar 9, 2026	12.74	12.85	12.43	12.83	12.54	-0.47%	373,428
Mar 6, 2026	13.00	13.03	12.79	12.89	12.60	-1.69%	397,164
Mar 5, 2026	13.20	13.30	13.04	13.11	12.82	-0.60%	229,025
Mar 4, 2026	13.18	13.30	13.09	13.19	12.89	0.56%	269,937
Mar 3, 2026	12.97	13.21	12.92	13.12	12.82	-0.63%	348,597
Mar 2, 2026	12.90	13.28	12.77	13.20	12.90	0.99%	504,990
Feb 27, 2026	13.25	13.25	13.07	13.07	12.78	-2.02%	691,132
Feb 26, 2026	13.26	13.36	13.18	13.34	13.04	0.30%	332,505
Feb 25, 2026	13.28	13.32	13.04	13.30	13.00	0.38%	648,051
Feb 24, 2026	13.22	13.30	13.12	13.25	12.95	0.23%	385,822
Feb 23, 2026	13.43	13.52	13.17	13.22	12.92	-2.87%	1,579,833
Feb 20, 2026	13.58	13.63	13.49	13.61	13.16	-0.19%	382,270
Feb 19, 2026	13.75	13.75	13.54	13.64	13.18	-0.90%	301,486
Feb 18, 2026	13.75	13.83	13.69	13.76	13.30	0.29%	323,558
Feb 17, 2026	13.83	13.86	13.61	13.72	13.27	-0.54%	370,597
Feb 13, 2026	13.82	13.92	13.65	13.80	13.34	-0.11%	236,962
Feb 12, 2026	13.85	13.99	13.72	13.81	13.35	-0.07%	361,878
Feb 11, 2026	13.88	13.92	13.74	13.82	13.36	-0.35%	1,056,532
Feb 10, 2026	13.78	13.88	13.78	13.87	13.41	0.57%	141,379
Feb 9, 2026	13.83	13.83	13.62	13.79	13.33	-0.51%	275,034
Feb 6, 2026	13.85	13.92	13.81	13.86	13.40	0.29%	217,524
Feb 5, 2026	13.88	13.94	13.77	13.82	13.36	-1.19%	412,740
Feb 4, 2026	13.87	14.00	13.82	13.99	13.52	0.98%	227,228
Feb 3, 2026	13.90	14.01	13.69	13.85	13.39	-0.22%	283,622
Feb 2, 2026	13.90	13.98	13.72	13.88	13.42	-0.22%	475,942
Jan 30, 2026	14.25	14.25	13.82	13.91	13.45	-2.73%	505,030
Jan 29, 2026	14.38	14.41	14.19	14.30	13.83	0.14%	193,728
Jan 28, 2026	14.36	14.44	14.28	14.28	13.81	-0.63%	176,456
Jan 27, 2026	14.25	14.38	14.19	14.37	13.89	1.08%	349,097
Jan 26, 2026	14.26	14.27	14.06	14.22	13.74	-0.66%	270,123
Jan 23, 2026	14.40	14.42	14.31	14.31	13.84	-0.69%	461,362
Jan 22, 2026	14.46	14.56	14.40	14.41	13.93	-0.07%	198,110
Jan 21, 2026	14.30	14.42	14.23	14.42	13.94	1.19%	249,321
Jan 20, 2026	14.36	14.36	14.22	14.25	13.78	-3.13%	403,023
Jan 16, 2026	14.60	14.74	14.57	14.71	14.08	0.68%	350,696
Jan 15, 2026	14.35	14.63	14.30	14.61	13.98	1.81%	299,455
Jan 14, 2026	14.10	14.37	14.07	14.35	13.74	1.56%	293,467
Jan 13, 2026	14.20	14.24	14.09	14.13	13.52	-0.39%	630,841
Jan 12, 2026	14.12	14.21	14.06	14.19	13.58	0.14%	304,524
Jan 9, 2026	14.11	14.25	14.10	14.17	13.56	1.25%	678,191
Jan 8, 2026	13.75	14.10	13.74	13.99	13.39	1.63%	553,578
Jan 7, 2026	13.94	13.99	13.75	13.77	13.18	-1.26%	295,571
Jan 6, 2026	13.91	13.95	13.80	13.94	13.34	0.09%	192,553
Jan 5, 2026	13.82	13.99	13.80	13.93	13.33	0.80%	394,293
Jan 2, 2026	13.70	13.92	13.62	13.82	13.22	1.11%	254,096
Dec 31, 2025	13.70	13.73	13.65	13.66	13.08	0.10%	328,334
Dec 30, 2025	13.67	13.71	13.64	13.65	13.07	-0.04%	183,900
Dec 29, 2025	13.72	13.78	13.63	13.66	13.07	-0.62%	356,593
Dec 26, 2025	13.71	13.79	13.67	13.74	13.15	-	197,837
Dec 24, 2025	13.64	13.74	13.64	13.74	13.15	0.73%	143,755
Dec 23, 2025	13.79	13.83	13.62	13.64	13.06	-1.23%	337,372
Dec 22, 2025	13.80	13.84	13.78	13.81	13.22	-0.86%	273,991
Dec 19, 2025	14.00	14.05	13.92	13.93	13.19	-0.39%	281,933
Dec 18, 2025	13.95	14.03	13.90	13.99	13.24	0.47%	245,256
Dec 17, 2025	13.90	14.04	13.89	13.92	13.18	0.69%	290,114
Dec 16, 2025	13.87	13.91	13.81	13.83	13.09	-0.25%	160,492
Dec 15, 2025	13.90	13.90	13.77	13.86	13.13	-0.07%	237,198
Dec 12, 2025	13.90	14.03	13.85	13.87	13.14	-0.18%	292,433
Dec 11, 2025	13.95	13.99	13.89	13.90	13.16	-0.43%	287,672
Dec 10, 2025	13.81	14.00	13.81	13.96	13.22	1.01%	177,136
Dec 9, 2025	13.86	13.93	13.80	13.82	13.08	-0.36%	217,438
Dec 8, 2025	13.93	13.94	13.86	13.87	13.13	-0.54%	228,234
Dec 5, 2025	13.86	13.98	13.86	13.94	13.20	0.58%	263,310
Dec 4, 2025	13.88	13.93	13.84	13.86	13.13	-0.22%	464,357
Dec 3, 2025	13.74	13.91	13.74	13.89	13.15	1.46%	247,338