Invesco KBW High Dividend Yield Financial ETF (KBWD)

NASDAQ: KBWD · Real-Time Price · USD

12.29

+0.20 (1.65%)

At close: Jun 26, 2026, 4:00 PM EDT

12.32

+0.03 (0.24%)

After-hours: Jun 26, 2026, 6:30 PM EDT

KBWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.08	12.30	12.08	12.29	12.29	1.65%	385,352
Jun 25, 2026	12.11	12.17	12.03	12.09	12.09	0.42%	302,561
Jun 24, 2026	12.08	12.15	12.00	12.04	12.04	-0.33%	412,852
Jun 23, 2026	11.96	12.11	11.96	12.08	12.08	0.83%	294,316
Jun 22, 2026	12.15	12.22	11.98	11.98	11.98	-1.41%	442,668
Jun 18, 2026	12.35	12.35	12.24	12.29	12.15	0.33%	248,489
Jun 17, 2026	12.44	12.51	12.20	12.25	12.11	-1.69%	349,106
Jun 16, 2026	12.41	12.54	12.41	12.46	12.32	0.65%	275,785
Jun 15, 2026	12.53	12.61	12.37	12.38	12.24	-0.56%	370,034
Jun 12, 2026	12.39	12.50	12.35	12.45	12.31	0.80%	301,723
Jun 11, 2026	12.35	12.40	12.25	12.35	12.21	0.25%	486,076
Jun 10, 2026	12.34	12.44	12.32	12.32	12.18	-0.32%	253,574
Jun 9, 2026	12.25	12.40	12.25	12.36	12.22	1.44%	374,048
Jun 8, 2026	12.31	12.34	12.17	12.19	12.05	-0.85%	267,668
Jun 5, 2026	12.44	12.51	12.27	12.29	12.15	-1.51%	369,160
Jun 4, 2026	12.30	12.51	12.30	12.48	12.34	2.12%	282,218
Jun 3, 2026	12.43	12.44	12.20	12.22	12.08	-2.44%	614,925
Jun 2, 2026	12.51	12.60	12.49	12.53	12.38	-0.04%	365,692
Jun 1, 2026	12.51	12.60	12.46	12.53	12.39	-0.24%	409,357
May 29, 2026	12.53	12.65	12.52	12.56	12.42	0.24%	310,372
May 28, 2026	12.50	12.57	12.46	12.53	12.39	0.08%	281,827
May 27, 2026	12.48	12.62	12.48	12.52	12.38	0.20%	231,740
May 26, 2026	12.42	12.56	12.42	12.50	12.35	0.77%	245,815
May 22, 2026	12.51	12.53	12.38	12.40	12.26	-0.64%	447,596
May 21, 2026	12.43	12.53	12.37	12.48	12.34	0.04%	278,553
May 20, 2026	12.34	12.51	12.29	12.48	12.33	1.26%	211,868
May 19, 2026	12.40	12.43	12.31	12.32	12.18	-0.96%	359,344
May 18, 2026	12.50	12.58	12.43	12.44	12.30	-0.39%	512,335
May 15, 2026	12.71	12.75	12.57	12.63	12.35	-0.94%	518,802
May 14, 2026	12.80	12.89	12.75	12.75	12.47	-0.26%	345,433
May 13, 2026	12.82	12.86	12.77	12.78	12.50	-0.67%	360,471
May 12, 2026	12.93	12.95	12.82	12.87	12.58	-0.43%	479,054
May 11, 2026	13.16	13.20	12.92	12.93	12.64	-2.07%	623,914
May 8, 2026	13.26	13.26	13.11	13.20	12.90	-0.73%	329,206
May 7, 2026	13.35	13.39	13.26	13.30	13.00	-1.08%	378,447
May 6, 2026	13.50	13.52	13.35	13.44	13.14	-	285,776
May 5, 2026	13.40	13.46	13.29	13.44	13.14	0.45%	271,655
May 4, 2026	13.49	13.55	13.38	13.38	13.08	-1.04%	288,101
May 1, 2026	13.46	13.57	13.38	13.52	13.22	1.24%	288,069
Apr 30, 2026	13.05	13.42	13.05	13.36	13.06	2.34%	513,177
Apr 29, 2026	13.19	13.21	13.00	13.05	12.76	-1.29%	258,991
Apr 28, 2026	13.13	13.23	13.13	13.22	12.93	0.84%	207,996
Apr 27, 2026	13.01	13.13	13.01	13.11	12.82	0.54%	292,482
Apr 24, 2026	13.00	13.10	12.95	13.04	12.75	0.38%	411,614
Apr 23, 2026	13.16	13.18	12.93	12.99	12.70	-1.44%	389,014
Apr 22, 2026	13.22	13.27	13.13	13.18	12.89	0.46%	231,081
Apr 21, 2026	13.32	13.40	13.09	13.12	12.83	-1.58%	451,522
Apr 20, 2026	13.25	13.33	13.20	13.33	13.03	-0.20%	242,768
Apr 17, 2026	13.31	13.55	13.30	13.50	13.06	2.47%	287,387
Apr 16, 2026	13.32	13.33	13.16	13.18	12.74	-1.46%	483,695
Apr 15, 2026	13.18	13.38	13.18	13.37	12.93	1.44%	401,132
Apr 14, 2026	13.00	13.19	13.00	13.18	12.75	1.62%	367,354
Apr 13, 2026	12.80	12.98	12.73	12.97	12.55	0.78%	383,487
Apr 10, 2026	12.89	12.91	12.82	12.87	12.45	0.08%	288,229
Apr 9, 2026	12.75	12.94	12.75	12.86	12.44	0.08%	396,456
Apr 8, 2026	12.95	13.02	12.76	12.85	12.43	1.34%	446,172
Apr 7, 2026	12.72	12.79	12.66	12.68	12.27	-0.70%	195,771
Apr 6, 2026	12.64	12.79	12.63	12.77	12.35	0.87%	275,913
Apr 2, 2026	12.32	12.67	12.31	12.66	12.25	1.25%	334,660
Apr 1, 2026	12.59	12.60	12.45	12.50	12.09	-0.29%	312,768
Mar 31, 2026	12.36	12.56	12.29	12.54	12.13	2.45%	610,301
Mar 30, 2026	12.15	12.36	12.15	12.24	11.84	1.24%	442,468
Mar 27, 2026	12.33	12.33	12.05	12.09	11.69	-2.17%	606,462
Mar 26, 2026	12.44	12.56	12.34	12.36	11.95	-1.29%	292,522
Mar 25, 2026	12.44	12.56	12.39	12.52	12.11	1.50%	371,111
Mar 24, 2026	12.35	12.46	12.29	12.34	11.93	-0.96%	270,121
Mar 23, 2026	12.42	12.58	12.29	12.45	12.05	2.11%	680,075
Mar 20, 2026	12.71	12.74	12.33	12.35	11.80	-3.02%	657,241
Mar 19, 2026	12.59	12.80	12.59	12.73	12.17	0.85%	302,517
Mar 18, 2026	12.63	12.80	12.62	12.62	12.06	-0.65%	511,768
Mar 17, 2026	12.63	12.80	12.61	12.71	12.14	1.31%	480,743
Mar 16, 2026	12.60	12.66	12.54	12.54	11.99	0.36%	331,432
Mar 13, 2026	12.70	12.77	12.48	12.50	11.94	-0.93%	350,706
Mar 12, 2026	12.74	12.78	12.61	12.61	12.05	-1.78%	600,221
Mar 11, 2026	12.91	12.95	12.72	12.84	12.27	-0.62%	236,043
Mar 10, 2026	12.85	13.08	12.80	12.92	12.35	0.70%	364,453
Mar 9, 2026	12.74	12.85	12.43	12.83	12.26	-0.47%	373,428
Mar 6, 2026	13.00	13.03	12.79	12.89	12.32	-1.69%	397,164
Mar 5, 2026	13.20	13.30	13.04	13.11	12.53	-0.60%	229,025
Mar 4, 2026	13.18	13.30	13.09	13.19	12.61	0.56%	269,937
Mar 3, 2026	12.97	13.21	12.92	13.12	12.54	-0.63%	348,597
Mar 2, 2026	12.90	13.28	12.77	13.20	12.62	0.99%	504,990
Feb 27, 2026	13.25	13.25	13.07	13.07	12.49	-2.02%	691,132
Feb 26, 2026	13.26	13.36	13.18	13.34	12.75	0.30%	332,505
Feb 25, 2026	13.28	13.32	13.04	13.30	12.71	0.38%	648,051
Feb 24, 2026	13.22	13.30	13.12	13.25	12.66	0.23%	385,822
Feb 23, 2026	13.43	13.52	13.17	13.22	12.63	-1.80%	1,579,833
Feb 20, 2026	13.58	13.63	13.49	13.61	12.87	-0.19%	382,270
Feb 19, 2026	13.75	13.75	13.54	13.64	12.89	-0.90%	301,486
Feb 18, 2026	13.75	13.83	13.69	13.76	13.01	0.29%	323,558
Feb 17, 2026	13.83	13.86	13.61	13.72	12.97	-0.55%	370,597
Feb 13, 2026	13.82	13.92	13.65	13.80	13.04	-0.11%	236,962
Feb 12, 2026	13.85	13.99	13.72	13.81	13.06	-0.07%	361,878
Feb 11, 2026	13.88	13.92	13.74	13.82	13.06	-0.35%	1,056,532
Feb 10, 2026	13.78	13.88	13.78	13.87	13.11	0.57%	141,379
Feb 9, 2026	13.83	13.83	13.62	13.79	13.04	-0.51%	275,034
Feb 6, 2026	13.85	13.92	13.81	13.86	13.10	0.29%	217,524
Feb 5, 2026	13.88	13.94	13.77	13.82	13.06	-1.19%	412,740
Feb 4, 2026	13.87	14.00	13.82	13.99	13.22	0.98%	227,228
Feb 3, 2026	13.90	14.01	13.69	13.85	13.09	-0.22%	283,622