Skip to main content
Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
125.11
-0.28 (-0.22%)
Mar 6, 2026, 4:00 PM EST - Market closed

KBWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026124.22125.11123.47125.11125.11-0.22%4,965
Mar 5, 2026125.32125.75124.89125.39125.39-0.62%11,883
Mar 4, 2026125.28126.38125.25126.17126.17-0.40%21,806
Mar 3, 2026126.12126.67124.77126.67126.67-0.77%6,337
Mar 2, 2026124.56127.97124.56127.65127.650.96%14,258
Feb 27, 2026125.48126.68125.47126.44126.440.50%11,152
Feb 26, 2026124.84125.83124.84125.81125.811.43%15,620
Feb 25, 2026123.78124.19123.00124.03124.030.24%7,220
Feb 24, 2026122.52123.82122.39123.73123.730.73%37,521
Feb 23, 2026123.48124.62122.80122.84122.84-0.90%15,538
Feb 20, 2026123.41123.99122.65123.95123.950.52%20,323
Feb 19, 2026123.87123.87122.81123.31123.31-0.02%7,891
Feb 18, 2026124.66124.66122.49123.34123.34-0.68%15,617
Feb 17, 2026121.84124.37121.84124.19124.191.80%33,792
Feb 13, 2026122.94122.94121.08121.99121.99-0.81%14,657
Feb 12, 2026122.11123.69121.55122.98122.980.71%114,164
Feb 11, 2026121.71122.75120.81122.11122.11-0.25%17,414
Feb 10, 2026121.82122.70121.14122.41122.410.83%20,060
Feb 9, 2026126.48126.48121.24121.40121.40-4.28%29,910
Feb 6, 2026127.38128.13126.61126.83126.83-0.27%8,776
Feb 5, 2026127.27129.00127.12127.17127.170.14%20,644
Feb 4, 2026125.02128.05125.02126.99126.992.11%17,927
Feb 3, 2026122.84124.99122.84124.37124.370.58%20,043
Feb 2, 2026123.47124.83123.27123.66123.66-0.02%10,630
Jan 30, 2026123.14123.68122.43123.68123.680.71%9,917
Jan 29, 2026122.43123.30121.84122.81122.811.18%28,436
Jan 28, 2026119.83121.86119.83121.38121.370.33%12,770
Jan 27, 2026121.82121.82120.43120.97120.97-1.22%18,950
Jan 26, 2026121.46123.10121.46122.46122.460.80%10,495
Jan 23, 2026121.75121.80120.73121.49121.49-0.04%17,798
Jan 22, 2026121.17121.57120.37121.54121.540.27%15,220
Jan 21, 2026121.64121.64120.00121.21121.21-0.27%14,000
Jan 20, 2026121.02122.34121.02121.54121.54-0.20%23,086
Jan 16, 2026121.54122.13121.42121.78121.78-0.45%22,841
Jan 15, 2026123.10123.27122.06122.32122.32-0.23%8,371
Jan 14, 2026121.61123.05121.61122.61122.610.56%9,204
Jan 13, 2026124.97124.97121.74121.93121.93-2.45%22,796
Jan 12, 2026124.73125.70124.41124.99124.99-0.23%27,355
Jan 9, 2026126.27126.37125.28125.28125.28-0.89%12,244
Jan 8, 2026124.42126.85124.42126.41126.411.36%7,611
Jan 7, 2026125.77125.77124.19124.72124.72-0.65%17,329
Jan 6, 2026126.08126.55124.71125.54125.54-1.21%30,701
Jan 5, 2026125.36127.69124.22127.08127.081.54%18,336
Jan 2, 2026127.70127.70124.93125.15125.15-1.69%22,289
Dec 31, 2025127.82128.00127.14127.30127.30-0.83%17,862
Dec 30, 2025128.29128.58127.95128.36128.360.08%8,297
Dec 29, 2025127.96128.48127.96128.26128.260.20%4,979
Dec 26, 2025128.49128.49127.58128.00128.00-0.18%28,261
Dec 24, 2025128.34128.70128.17128.23128.230.28%23,555
Dec 23, 2025128.01128.45127.15127.87127.87-0.01%1,138,465
Dec 22, 2025127.23128.36127.14127.89127.890.24%4,412
Dec 19, 2025127.42127.90127.42127.59126.98-0.07%7,794
Dec 18, 2025126.91127.91126.91127.67127.070.17%5,628
Dec 17, 2025127.22127.76126.57127.45126.850.28%21,132
Dec 16, 2025127.64128.00126.47127.09126.49-0.62%5,770
Dec 15, 2025127.00127.88126.81127.88127.271.17%8,888
Dec 12, 2025125.07126.40125.07126.40125.800.98%19,499
Dec 11, 2025122.18125.57122.18125.17124.582.39%19,050
Dec 10, 2025122.05122.58121.79122.24121.660.65%3,985
Dec 9, 2025121.00122.20121.00121.45120.870.58%6,729
Dec 8, 2025120.00121.22120.00120.75120.18-0.35%12,439
Dec 5, 2025122.69122.69120.50121.18120.61-0.98%27,552
Dec 4, 2025122.92123.05122.35122.38121.80-0.20%5,566
Dec 3, 2025123.25123.25121.74122.63122.05-0.49%12,791
Dec 2, 2025123.54123.61122.87123.23122.64-0.32%11,791
Dec 1, 2025123.90125.30123.59123.63123.04-0.79%7,928
Nov 28, 2025125.31125.31124.62124.62124.03-0.23%2,086
Nov 26, 2025124.12125.43124.12124.90124.310.47%5,206
Nov 25, 2025123.58124.81123.58124.31123.720.92%5,496
Nov 24, 2025123.30123.58122.96123.18122.60-0.52%7,679
Nov 21, 2025122.85124.84122.84123.82123.230.94%15,521
Nov 20, 2025123.52123.52122.16122.67122.080.62%10,887
Nov 19, 2025122.13122.45121.44121.91121.33-0.96%22,981
Nov 18, 2025122.70123.69122.70123.09122.510.57%7,116
Nov 17, 2025123.57124.19122.37122.39121.81-1.05%17,154
Nov 14, 2025123.84124.27123.02123.69123.100.07%6,831
Nov 13, 2025123.60124.13123.57123.61123.020.43%7,860
Nov 12, 2025122.30123.24122.30123.07122.490.64%6,596
Nov 11, 2025122.30122.55121.80122.28121.700.57%6,666
Nov 10, 2025121.18122.00120.41121.59121.010.53%6,946
Nov 7, 2025118.72120.95118.72120.95120.381.75%8,941
Nov 6, 2025119.41119.52118.75118.87118.31-0.16%39,977
Nov 5, 2025118.76119.85118.76119.06118.500.13%16,803
Nov 4, 2025115.64118.91115.64118.90118.342.50%44,698
Nov 3, 2025115.80116.02114.80116.00115.45-0.32%70,963
Oct 31, 2025116.52116.72115.84116.38115.820.07%27,930
Oct 30, 2025115.03117.01115.03116.30115.750.93%60,804
Oct 29, 2025114.90115.88114.62115.23114.69-0.16%38,226
Oct 28, 2025117.92117.92115.17115.42114.87-2.30%108,556
Oct 27, 2025118.47118.53117.94118.14117.57-0.30%12,770
Oct 24, 2025118.32119.00118.09118.49117.93-0.01%17,576
Oct 23, 2025117.95118.74117.73118.50117.93-0.06%13,336
Oct 22, 2025118.38119.54117.87118.57118.010.09%11,749
Oct 21, 2025117.35118.91117.18118.46117.900.64%23,583
Oct 20, 2025117.65118.02117.24117.70117.150.02%46,947
Oct 17, 2025117.47117.98117.37117.67117.120.76%19,696
Oct 16, 2025119.93119.93116.65116.79116.24-3.22%33,728
Oct 15, 2025122.00122.00119.90120.68120.11-2.76%19,340
Oct 14, 2025122.95124.25122.86124.10123.511.46%28,938
Oct 13, 2025122.57122.74121.33122.32121.740.02%22,950