Invesco KBW Property & Casualty Insurance ETF (KBWP) Historical Stock Data
102.01 ↓1.37 (-1.33%)
As of April 26, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, KBWP is down -0.12% a day on average. There have been 13 days where Invesco KBW Property & Casualty Insurance ETF closed green and 17 days where KBWP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 102.62 | 102.01 | ↓$0.61 (-0.59%) | 101.83 | 102.62 | 32.77K |
| 2024-04-25 | 103.49 | 103.38 | ↓$0.11 (-0.11%) | 103.03 | 103.70 | 15.96K |
| 2024-04-24 | 103.97 | 104.13 | ↑$0.16 (0.15%) | 103.66 | 104.13 | 34K |
| 2024-04-23 | 105.14 | 104.57 | ↓$0.57 (-0.54%) | 104.40 | 105.21 | 24.36K |
| 2024-04-22 | 103.76 | 104.61 | ↑$0.85 (0.82%) | 103.76 | 105.09 | 14.13K |
| 2024-04-19 | 102.70 | 103.87 | ↑$1.17 (1.14%) | 102.60 | 103.94 | 17.60K |
| 2024-04-18 | 100.50 | 101.92 | ↑$1.42 (1.41%) | 100.50 | 102.13 | 66.44K |
| 2024-04-17 | 101.40 | 100.62 | ↓$0.78 (-0.77%) | 100.25 | 101.40 | 18.94K |
| 2024-04-16 | 101.55 | 102.07 | ↑$0.52 (0.51%) | 101.41 | 102.38 | 20.11K |
| 2024-04-15 | 103.48 | 101.56 | ↓$1.92 (-1.86%) | 101.46 | 103.48 | 14.87K |
| 2024-04-12 | 102.68 | 102.06 | ↓$0.62 (-0.60%) | 101.76 | 102.89 | 35.14K |
| 2024-04-11 | 103.95 | 102.23 | ↓$1.72 (-1.65%) | 102.23 | 103.95 | 29.88K |
| 2024-04-10 | 103.75 | 104.13 | ↑$0.38 (0.37%) | 103.00 | 104.30 | 28.61K |
| 2024-04-09 | 106.16 | 103.78 | ↓$2.38 (-2.24%) | 103.53 | 106.22 | 29.46K |
| 2024-04-08 | 106.15 | 105.99 | ↓$0.16 (-0.15%) | 105.85 | 106.43 | 41.19K |
| 2024-04-05 | 105.58 | 106.04 | ↑$0.46 (0.44%) | 105.56 | 106.33 | 18.63K |
| 2024-04-04 | 107.41 | 105.28 | ↓$2.13 (-1.98%) | 105.07 | 107.41 | 22.49K |
| 2024-04-03 | 106.80 | 106.61 | ↓$0.19 (-0.18%) | 106.37 | 107.11 | 18.43K |
| 2024-04-02 | 106.91 | 106.70 | ↓$0.21 (-0.20%) | 106.59 | 107.36 | 10.57K |
| 2024-04-01 | 107.67 | 107.20 | ↓$0.47 (-0.44%) | 106.86 | 107.67 | 12.82K |
| 2024-03-28 | 107.81 | 107.75 | ↓$0.06 (-0.06%) | 107.66 | 107.98 | 16.99K |
| 2024-03-27 | 105.79 | 107.41 | ↑$1.62 (1.53%) | 105.79 | 107.43 | 44.69K |
| 2024-03-26 | 105.23 | 105.67 | ↑$0.44 (0.42%) | 105.23 | 106.02 | 20.70K |
| 2024-03-25 | 104.00 | 105.22 | ↑$1.22 (1.17%) | 104.00 | 105.43 | 19.62K |
| 2024-03-22 | 105.10 | 104.29 | ↓$0.81 (-0.77%) | 104.29 | 105.10 | 8.08K |
| 2024-03-21 | 104.50 | 104.71 | ↑$0.21 (0.20%) | 104.25 | 104.91 | 8.04K |
| 2024-03-20 | 103.98 | 104.73 | ↑$0.75 (0.72%) | 103.98 | 104.99 | 12.86K |
| 2024-03-19 | 104.56 | 104.26 | ↓$0.30 (-0.29%) | 103.96 | 104.56 | 14.79K |
| 2024-03-18 | 104.54 | 103.93 | ↓$0.61 (-0.58%) | 103.86 | 104.55 | 10.25K |
| 2024-03-15 | 104.25 | 104.82 | ↑$0.57 (0.55%) | 103.97 | 104.86 | 9.47K |
Create an account or log in to view more rows.
$KBWP diversified
$KBWP bear trap?
$KBWP buying!
$KBWP we going up from here
$KBWP Be patient !!
$KBWP I hate this company.
$KBWP i am trading for a better future!
$KBWP added!
$KBWP Rug pull soon?
$KBWP the price is wrong