Skip to main content
Invesco KBW Property & Casualty Insurance ETF (KBWP)
NASDAQ: KBWP · Real-Time Price · USD
121.51
+0.61 (0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
121.51
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

KBWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026120.72122.13120.72122.11-1.00%5,397
Apr 27, 2026120.51122.07120.51120.90120.900.24%9,846
Apr 24, 2026123.01123.01120.49120.61120.61-1.88%22,724
Apr 23, 2026122.66123.19122.09122.92122.920.81%9,514
Apr 22, 2026123.81123.81121.38121.93121.93-1.33%18,362
Apr 21, 2026122.95123.58122.87123.58123.580.71%5,051
Apr 20, 2026122.72123.99122.50122.70122.70-0.40%8,224
Apr 17, 2026123.17124.27123.13123.19123.190.21%9,403
Apr 16, 2026122.23123.15122.23122.94122.940.80%12,174
Apr 15, 2026120.82122.64120.82121.97121.970.93%9,158
Apr 14, 2026120.53121.33120.53120.85120.85-0.56%23,509
Apr 13, 2026119.09121.53119.09121.53121.532.05%19,625
Apr 10, 2026120.68120.68118.69119.09119.09-2.29%13,155
Apr 9, 2026121.78122.94121.44121.88121.880.03%6,248
Apr 8, 2026121.33121.84120.18121.84121.841.82%16,038
Apr 7, 2026119.36120.45119.17119.66119.66-0.28%7,119
Apr 6, 2026118.81119.99118.81119.99119.990.44%19,998
Apr 2, 2026117.78119.82117.78119.47119.471.13%16,399
Apr 1, 2026118.23119.17117.62118.14118.14-0.71%14,656
Mar 31, 2026118.25119.92118.25118.98118.980.13%4,413
Mar 30, 2026116.78119.38116.74118.83118.832.12%9,605
Mar 27, 2026118.87119.17116.21116.36116.36-1.91%14,359
Mar 26, 2026118.60119.39118.25118.62118.620.20%17,742
Mar 25, 2026120.10120.11117.94118.39118.39-0.78%21,503
Mar 24, 2026118.97120.24118.97119.33119.33-0.19%10,123
Mar 23, 2026119.92120.20119.55119.55119.55-0.19%8,473
Mar 20, 2026118.64120.36118.64119.78118.790.76%33,423
Mar 19, 2026119.60120.42118.50118.87117.89-0.78%18,973
Mar 18, 2026121.57121.57119.69119.81118.82-1.42%14,432
Mar 17, 2026123.20123.34121.49121.53120.53-0.28%12,270
Mar 16, 2026121.53122.57121.40121.87120.870.70%7,870
Mar 13, 2026120.73121.80120.73121.02120.020.31%14,120
Mar 12, 2026119.56121.55119.56120.65119.660.13%24,521
Mar 11, 2026121.60121.60120.09120.49119.50-0.99%15,416
Mar 10, 2026123.30123.30121.70121.70120.70-0.94%10,288
Mar 9, 2026123.38123.78122.14122.85121.84-1.81%17,755
Mar 6, 2026124.22125.11123.47125.11124.08-0.22%4,965
Mar 5, 2026125.32125.75124.89125.39124.36-0.62%11,883
Mar 4, 2026125.28126.38125.25126.17125.13-0.40%21,806
Mar 3, 2026126.12126.67124.77126.67125.63-0.77%6,337
Mar 2, 2026124.56127.97124.56127.65126.600.96%14,258
Feb 27, 2026125.48126.68125.47126.44125.400.50%11,152
Feb 26, 2026124.84125.83124.84125.81124.771.43%15,620
Feb 25, 2026123.78124.19123.00124.03123.010.24%7,220
Feb 24, 2026122.52123.82122.39123.73122.720.73%37,521
Feb 23, 2026123.48124.62122.80122.84121.83-0.90%15,538
Feb 20, 2026123.41123.99122.65123.95122.930.52%20,323
Feb 19, 2026123.87123.87122.81123.31122.30-0.02%7,891
Feb 18, 2026124.66124.66122.49123.34122.33-0.68%15,617
Feb 17, 2026121.84124.37121.84124.19123.171.80%33,792
Feb 13, 2026122.94122.94121.08121.99120.99-0.81%14,657
Feb 12, 2026122.11123.69121.55122.98121.970.71%114,164
Feb 11, 2026121.71122.75120.81122.11121.11-0.25%17,414
Feb 10, 2026121.82122.70121.14122.41121.400.83%20,060
Feb 9, 2026126.48126.48121.24121.40120.40-4.28%29,910
Feb 6, 2026127.38128.13126.61126.83125.79-0.27%8,776
Feb 5, 2026127.27129.00127.12127.17126.130.14%20,644
Feb 4, 2026125.02128.05125.02126.99125.952.11%17,927
Feb 3, 2026122.84124.99122.84124.37123.350.58%20,043
Feb 2, 2026123.47124.83123.27123.66122.64-0.02%10,630
Jan 30, 2026123.14123.68122.43123.68122.660.71%9,917
Jan 29, 2026122.43123.30121.84122.81121.801.18%28,436
Jan 28, 2026119.83121.86119.83121.38120.380.33%12,770
Jan 27, 2026121.82121.82120.43120.97119.97-1.22%18,950
Jan 26, 2026121.46123.10121.46122.46121.450.80%10,495
Jan 23, 2026121.75121.80120.73121.49120.49-0.04%17,798
Jan 22, 2026121.17121.57120.37121.54120.540.27%15,220
Jan 21, 2026121.64121.64120.00121.21120.21-0.27%14,000
Jan 20, 2026121.02122.34121.02121.54120.54-0.20%23,086
Jan 16, 2026121.54122.13121.42121.78120.77-0.45%22,841
Jan 15, 2026123.10123.27122.06122.32121.32-0.23%8,371
Jan 14, 2026121.61123.05121.61122.61121.600.56%9,204
Jan 13, 2026124.97124.97121.74121.93120.93-2.45%22,796
Jan 12, 2026124.73125.70124.41124.99123.96-0.23%27,355
Jan 9, 2026126.27126.37125.28125.28124.25-0.89%12,244
Jan 8, 2026124.42126.85124.42126.41125.371.36%7,611
Jan 7, 2026125.77125.77124.19124.72123.69-0.65%17,329
Jan 6, 2026126.08126.55124.71125.54124.51-1.21%30,701
Jan 5, 2026125.36127.69124.22127.08126.031.54%18,336
Jan 2, 2026127.70127.70124.93125.15124.12-1.69%22,289
Dec 31, 2025127.82128.00127.14127.30126.25-0.83%17,862
Dec 30, 2025128.29128.58127.95128.36127.300.08%8,297
Dec 29, 2025127.96128.48127.96128.26127.210.20%4,979
Dec 26, 2025128.49128.49127.58128.00126.95-0.18%28,261
Dec 24, 2025128.34128.70128.17128.23127.170.28%23,555
Dec 23, 2025128.01128.45127.15127.87126.82-0.01%1,138,465
Dec 22, 2025127.23128.36127.14127.89126.840.24%4,412
Dec 19, 2025127.42127.90127.42127.59125.94-0.07%7,794
Dec 18, 2025126.91127.91126.91127.67126.020.17%5,628
Dec 17, 2025127.22127.76126.57127.45125.800.28%21,132
Dec 16, 2025127.64128.00126.47127.09125.45-0.62%5,770
Dec 15, 2025127.00127.88126.81127.88126.231.17%8,888
Dec 12, 2025125.07126.40125.07126.40124.770.98%19,499
Dec 11, 2025122.18125.57122.18125.17123.552.39%19,050
Dec 10, 2025122.05122.58121.79122.24120.660.65%3,985
Dec 9, 2025121.00122.20121.00121.45119.880.58%6,729
Dec 8, 2025120.00121.22120.00120.75119.19-0.35%12,439
Dec 5, 2025122.69122.69120.50121.18119.61-0.98%27,552
Dec 4, 2025122.92123.05122.35122.38120.80-0.20%5,566
Dec 3, 2025123.25123.25121.74122.63121.04-0.49%12,791