Invesco KBW High Dividend Yield Financial ETF (KBWD) Historical Stock Data
13.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBWD is up 0.04% a day on average. There have been 15 days where Invesco KBW High Dividend Yield Financial ETF closed green and 15 days where KBWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 13.71 | 13.74 | ↑$0.03 (0.22%) | 13.67 | 13.79 | 196.53K |
| 2025-12-24 | 13.70 | 13.74 | ↑$0.04 (0.29%) | 13.64 | 13.74 | 143.76K |
| 2025-12-23 | 13.80 | 13.64 | ↓$0.16 (-1.16%) | 13.62 | 13.83 | 337.06K |
| 2025-12-22 | 13.80 | 13.81 | ↑$0.01 (0.07%) | 13.78 | 13.84 | 273.97K |
| 2025-12-19 | 14.00 | 13.93 | ↓$0.07 (-0.50%) | 13.93 | 14.04 | 280.10K |
| 2025-12-18 | 13.95 | 13.99 | ↑$0.04 (0.25%) | 13.90 | 14.03 | 144.90K |
| 2025-12-17 | 13.90 | 13.92 | ↑$0.02 (0.14%) | 13.89 | 14.04 | 178.54K |
| 2025-12-16 | 13.87 | 13.82 | ↓$0.05 (-0.33%) | 13.81 | 13.91 | 160.45K |
| 2025-12-15 | 13.90 | 13.86 | ↓$0.04 (-0.29%) | 13.77 | 13.90 | 173.95K |
| 2025-12-12 | 13.90 | 13.87 | ↓$0.03 (-0.22%) | 13.85 | 14.03 | 290.38K |
| 2025-12-11 | 13.95 | 13.90 | ↓$0.05 (-0.39%) | 13.89 | 13.99 | 186.10K |
| 2025-12-10 | 13.81 | 13.96 | ↑$0.15 (1.05%) | 13.81 | 14.00 | 176.96K |
| 2025-12-09 | 13.86 | 13.82 | ↓$0.04 (-0.32%) | 13.80 | 13.93 | 170.49K |
| 2025-12-08 | 13.93 | 13.87 | ↓$0.06 (-0.47%) | 13.86 | 13.94 | 138.31K |
| 2025-12-05 | 13.86 | 13.94 | ↑$0.08 (0.58%) | 13.86 | 13.98 | 223.49K |
| 2025-12-04 | 13.88 | 13.86 | ↓$0.02 (-0.14%) | 13.84 | 13.93 | 358.94K |
| 2025-12-03 | 13.74 | 13.89 | ↑$0.15 (1.09%) | 13.74 | 13.91 | 247.21K |
| 2025-12-02 | 13.73 | 13.69 | ↓$0.04 (-0.29%) | 13.65 | 13.76 | 168.60K |
| 2025-12-01 | 13.68 | 13.70 | ↑$0.02 (0.15%) | 13.65 | 13.79 | 284.23K |
| 2025-11-28 | 13.75 | 13.78 | ↑$0.03 (0.24%) | 13.74 | 13.81 | 124.59K |
| 2025-11-26 | 13.61 | 13.74 | ↑$0.13 (0.96%) | 13.59 | 13.81 | 260.20K |
| 2025-11-25 | 13.40 | 13.62 | ↑$0.22 (1.64%) | 13.40 | 13.64 | 279.60K |
| 2025-11-24 | 13.34 | 13.39 | ↑$0.05 (0.37%) | 13.29 | 13.41 | 207.73K |
| 2025-11-21 | 13.26 | 13.49 | ↑$0.23 (1.73%) | 13.24 | 13.55 | 235.30K |
| 2025-11-20 | 13.34 | 13.20 | ↓$0.14 (-1.05%) | 13.19 | 13.43 | 342.91K |
| 2025-11-19 | 13.32 | 13.27 | ↓$0.05 (-0.34%) | 13.24 | 13.41 | 311.66K |
| 2025-11-18 | 13.25 | 13.33 | ↑$0.08 (0.60%) | 13.22 | 13.34 | 269.10K |
| 2025-11-17 | 13.55 | 13.28 | ↓$0.27 (-1.99%) | 13.28 | 13.55 | 176.79K |
| 2025-11-14 | 13.56 | 13.54 | ↓$0.02 (-0.14%) | 13.42 | 13.57 | 140.52K |
| 2025-11-13 | 13.64 | 13.55 | ↓$0.09 (-0.66%) | 13.52 | 13.67 | 251.66K |
Create an account or log in to view more rows.
$KBWD bought more
$KBWD Buy the dip.
$KBWD take what we can get
$KBWD CHUG CHUG CHUG
$KBWD Buy it up so it crashes harder in the next two trading days
$KBWD money comes and goes but your story stays with you the rest of your life. Apes for life ??
$KBWD we’re fucked tomorrow boys
$KBWD Was last two days consolidation??
$KBWD let’s go!! Squeeze time
$KBWD Starting a small position