Skip to main content
Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
127.07
+4.11 (3.34%)
At close: Jun 26, 2026, 4:00 PM EDT
127.50
+0.43 (0.34%)
After-hours: Jun 26, 2026, 4:18 PM EDT

KBWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026123.30127.07123.30127.07127.073.34%10,218
Jun 25, 2026124.31125.86122.96122.96122.96-1.46%15,979
Jun 24, 2026124.10125.50124.06124.79124.791.21%10,600
Jun 23, 2026120.44123.29120.44123.29123.292.46%38,989
Jun 22, 2026120.22121.76119.97120.33120.330.30%9,117
Jun 18, 2026121.44121.44119.87120.48119.98-0.86%10,437
Jun 17, 2026122.35122.35121.04121.52121.02-0.45%19,926
Jun 16, 2026122.00122.69121.53122.07121.560.64%16,933
Jun 15, 2026121.42122.15121.19121.29120.79-0.49%7,111
Jun 12, 2026120.86122.00120.34121.89121.380.54%6,481
Jun 11, 2026122.89122.89121.24121.24120.73-0.28%4,766
Jun 10, 2026119.20122.33119.20121.58121.081.80%23,136
Jun 9, 2026118.95120.42118.85119.43118.940.44%7,703
Jun 8, 2026120.02120.02118.26118.91118.42-1.34%13,636
Jun 5, 2026117.85120.70117.80120.52120.023.37%7,523
Jun 4, 2026117.77118.26116.38116.59116.111.27%18,267
Jun 3, 2026115.55116.26114.87115.13114.66-0.82%9,041
Jun 2, 2026116.00116.97115.16116.09115.610.13%13,970
Jun 1, 2026115.21116.39115.21115.94115.460.54%18,552
May 29, 2026116.41116.59115.15115.32114.84-1.01%9,181
May 28, 2026117.37118.54116.50116.50116.01-1.25%7,536
May 27, 2026119.16120.83117.80117.97117.48-1.59%6,245
May 26, 2026120.27120.50119.75119.88119.38-0.62%9,244
May 22, 2026121.20121.32120.42120.63120.13-0.50%6,446
May 21, 2026121.40121.44119.94121.23120.730.05%5,180
May 20, 2026120.97121.42120.74121.17120.67-0.12%7,479
May 19, 2026121.23122.92121.07121.32120.82-0.24%9,020
May 18, 2026121.00121.90120.91121.61121.112.34%23,074
May 15, 2026119.11119.47118.52118.83118.340.92%15,642
May 14, 2026116.77118.25116.77117.75117.260.99%6,330
May 13, 2026117.41118.67115.84116.60116.12-1.40%9,266
May 12, 2026117.53119.00117.26118.25117.760.42%7,421
May 11, 2026117.98118.60117.25117.76117.270.09%25,069
May 8, 2026118.10118.39116.91117.66117.17-0.44%8,420
May 7, 2026117.46118.69117.22118.18117.690.22%7,027
May 6, 2026118.74119.97117.93117.93117.44-0.65%7,678
May 5, 2026118.68119.28118.53118.70118.210.11%10,904
May 4, 2026118.52119.88118.19118.57118.08-0.40%11,936
May 1, 2026120.68121.55119.05119.05118.56-0.63%13,369
Apr 30, 2026119.15119.82118.24119.81119.31-0.12%7,244
Apr 29, 2026121.13121.51119.71119.95119.45-1.28%14,797
Apr 28, 2026120.72122.27120.72121.51121.010.50%25,947
Apr 27, 2026120.51122.07120.51120.90120.400.24%9,846
Apr 24, 2026123.01123.01120.49120.61120.11-1.88%22,724
Apr 23, 2026122.66123.19122.09122.92122.410.81%9,514
Apr 22, 2026123.81123.81121.38121.93121.43-1.33%18,362
Apr 21, 2026122.95123.58122.87123.58123.060.71%5,051
Apr 20, 2026122.72123.99122.50122.70122.20-0.40%8,224
Apr 17, 2026123.17124.27123.13123.19122.680.21%9,403
Apr 16, 2026122.23123.15122.23122.94122.430.79%12,174
Apr 15, 2026120.82122.64120.82121.97121.460.93%9,158
Apr 14, 2026120.53121.33120.53120.85120.35-0.56%23,509
Apr 13, 2026119.09121.53119.09121.53121.032.05%19,625
Apr 10, 2026120.68120.68118.69119.09118.60-2.29%13,155
Apr 9, 2026121.78122.94121.44121.88121.370.03%6,248
Apr 8, 2026121.33121.84120.18121.84121.341.82%16,038
Apr 7, 2026119.36120.45119.17119.66119.16-0.28%7,119
Apr 6, 2026118.81119.99118.81119.99119.490.44%19,998
Apr 2, 2026117.78119.82117.78119.47118.971.13%16,399
Apr 1, 2026118.23119.17117.62118.14117.65-0.71%14,656
Mar 31, 2026118.25119.92118.25118.98118.490.13%4,413
Mar 30, 2026116.78119.38116.74118.83118.342.12%9,605
Mar 27, 2026118.87119.17116.21116.36115.88-1.91%14,359
Mar 26, 2026118.60119.39118.25118.62118.130.20%17,742
Mar 25, 2026120.10120.11117.94118.39117.90-0.78%21,503
Mar 24, 2026118.97120.24118.97119.33118.83-0.19%10,123
Mar 23, 2026119.92120.20119.55119.55119.060.64%8,473
Mar 20, 2026118.64120.36118.64119.78118.300.76%33,423
Mar 19, 2026119.60120.42118.50118.87117.41-0.78%18,973
Mar 18, 2026121.57121.57119.69119.81118.33-1.42%14,432
Mar 17, 2026123.20123.34121.49121.53120.03-0.28%12,270
Mar 16, 2026121.53122.57121.40121.87120.370.70%7,870
Mar 13, 2026120.73121.80120.73121.02119.530.31%14,120
Mar 12, 2026119.56121.55119.56120.65119.160.13%24,521
Mar 11, 2026121.60121.60120.09120.49119.00-0.99%15,416
Mar 10, 2026123.30123.30121.70121.70120.20-0.94%10,288
Mar 9, 2026123.38123.78122.14122.85121.33-1.81%17,755
Mar 6, 2026124.22125.11123.47125.11123.57-0.22%4,965
Mar 5, 2026125.32125.75124.89125.39123.84-0.62%11,883
Mar 4, 2026125.28126.38125.25126.17124.61-0.40%21,806
Mar 3, 2026126.12126.67124.77126.67125.11-0.77%6,337
Mar 2, 2026124.56127.97124.56127.65126.080.96%14,258
Feb 27, 2026125.48126.68125.47126.44124.880.50%11,152
Feb 26, 2026124.84125.83124.84125.81124.251.43%15,620
Feb 25, 2026123.78124.19123.00124.03122.500.24%7,220
Feb 24, 2026122.52123.82122.39123.73122.210.73%37,521
Feb 23, 2026123.48124.62122.80122.84121.32-0.90%15,538
Feb 20, 2026123.41123.99122.65123.95122.420.52%20,323
Feb 19, 2026123.87123.87122.81123.31121.79-0.02%7,891
Feb 18, 2026124.66124.66122.49123.34121.82-0.68%15,617
Feb 17, 2026121.84124.37121.84124.19122.661.80%33,792
Feb 13, 2026122.94122.94121.08121.99120.49-0.81%14,657
Feb 12, 2026122.11123.69121.55122.98121.460.71%114,164
Feb 11, 2026121.71122.75120.81122.11120.60-0.25%17,414
Feb 10, 2026121.82122.70121.14122.41120.900.83%20,060
Feb 9, 2026126.48126.48121.24121.40119.90-4.28%29,910
Feb 6, 2026127.38128.13126.61126.83125.27-0.27%8,776
Feb 5, 2026127.27129.00127.12127.17125.600.14%20,644
Feb 4, 2026125.02128.05125.02126.99125.422.11%17,927
Feb 3, 2026122.84124.99122.84124.37122.830.58%20,043