Invesco KBW High Dividend Yield Financial ETF (KBWD) Historical Stock Data
15.37 ↑0.18 (1.18%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KBWD is up 0.03% a day on average. There have been 19 days where Invesco KBW High Dividend Yield Financial ETF closed green and 11 days where KBWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.26 | 15.37 | ↑$0.11 (0.72%) | 15.23 | 15.45 | 119.45K |
| 2024-04-25 | 15.17 | 15.19 | ↑$0.02 (0.13%) | 15.02 | 15.24 | 198.90K |
| 2024-04-24 | 15.27 | 15.29 | ↑$0.02 (0.13%) | 15.11 | 15.33 | 139.11K |
| 2024-04-23 | 14.91 | 15.15 | ↑$0.24 (1.61%) | 14.88 | 15.16 | 113.44K |
| 2024-04-22 | 14.85 | 14.93 | ↑$0.08 (0.54%) | 14.77 | 14.96 | 118.52K |
| 2024-04-19 | 14.72 | 14.92 | ↑$0.20 (1.36%) | 14.69 | 14.93 | 102.57K |
| 2024-04-18 | 14.70 | 14.71 | ↑$0.01 (0.07%) | 14.62 | 14.80 | 85.58K |
| 2024-04-17 | 14.65 | 14.63 | ↓$0.02 (-0.14%) | 14.57 | 14.74 | 74.89K |
| 2024-04-16 | 14.68 | 14.55 | ↓$0.13 (-0.89%) | 14.47 | 14.68 | 184.85K |
| 2024-04-15 | 14.93 | 14.67 | ↓$0.26 (-1.74%) | 14.58 | 14.98 | 121.79K |
| 2024-04-12 | 14.96 | 14.84 | ↓$0.12 (-0.80%) | 14.79 | 15.04 | 61.83K |
| 2024-04-11 | 14.98 | 15.05 | ↑$0.07 (0.47%) | 14.85 | 15.06 | 77.78K |
| 2024-04-10 | 15.24 | 14.93 | ↓$0.31 (-2.03%) | 14.84 | 15.24 | 236.69K |
| 2024-04-09 | 15.40 | 15.42 | ↑$0.02 (0.13%) | 15.31 | 15.43 | 101.34K |
| 2024-04-08 | 15.25 | 15.38 | ↑$0.13 (0.85%) | 15.23 | 15.38 | 117.49K |
| 2024-04-05 | 15.18 | 15.23 | ↑$0.05 (0.33%) | 15.11 | 15.25 | 72.53K |
| 2024-04-04 | 15.40 | 15.18 | ↓$0.22 (-1.43%) | 15.16 | 15.44 | 115.33K |
| 2024-04-03 | 15.19 | 15.27 | ↑$0.08 (0.53%) | 15.19 | 15.30 | 98.72K |
| 2024-04-02 | 15.27 | 15.20 | ↓$0.07 (-0.46%) | 15.17 | 15.31 | 103.20K |
| 2024-04-01 | 15.49 | 15.35 | ↓$0.14 (-0.90%) | 15.28 | 15.50 | 164.37K |
| 2024-03-28 | 15.37 | 15.49 | ↑$0.12 (0.78%) | 15.37 | 15.52 | 98.81K |
| 2024-03-27 | 15.09 | 15.31 | ↑$0.22 (1.46%) | 15.08 | 15.32 | 163.26K |
| 2024-03-26 | 15.21 | 15.02 | ↓$0.19 (-1.25%) | 15.01 | 15.21 | 139.73K |
| 2024-03-25 | 15.14 | 15.14 | ↑$0.00 (0.00%) | 15.13 | 15.24 | 120.52K |
| 2024-03-22 | 15.28 | 15.06 | ↓$0.22 (-1.44%) | 15.05 | 15.32 | 183.67K |
| 2024-03-21 | 15.14 | 15.25 | ↑$0.11 (0.73%) | 15.14 | 15.31 | 202.83K |
| 2024-03-20 | 14.84 | 15.08 | ↑$0.24 (1.62%) | 14.75 | 15.15 | 210.61K |
| 2024-03-19 | 14.76 | 14.81 | ↑$0.05 (0.34%) | 14.70 | 14.82 | 138.64K |
| 2024-03-18 | 14.85 | 14.76 | ↓$0.09 (-0.61%) | 14.70 | 14.85 | 175.51K |
| 2024-03-15 | 14.86 | 14.98 | ↑$0.12 (0.81%) | 14.80 | 14.99 | 108.99K |
Create an account or log in to view more rows.
$KBWD wtf is going on?
$KBWD super bullish
$KBWD we need more volume
$KBWD BUY BUY BUY BUY
$KBWD wtf is going on?
$KBWD This stock is the golden ticket.
$KBWD Free money indeed??
$KBWD come to papa
$KBWD when is earnings
$KBWD id rather have a dip then rip than a gap and crap