Invesco KBW High Dividend Yield Financial ETF (KBWD) Historical Stock Data
15.31 ↑0.29 (1.93%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KBWD is up 0.04% a day on average. There have been 14 days where Invesco KBW High Dividend Yield Financial ETF closed green and 16 days where KBWD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 15.25 | 14.86 | ↓$0.39 (-2.56%) | 14.81 | 15.25 | 165.18K |
2024-03-13 | 15.28 | 15.25 | ↓$0.03 (-0.20%) | 15.22 | 15.34 | 126.79K |
2024-03-12 | 15.26 | 15.25 | ↓$0.01 (-0.07%) | 15.12 | 15.28 | 71.73K |
2024-03-11 | 15.26 | 15.25 | ↓$0.01 (-0.07%) | 15.21 | 15.36 | 101.07K |
2024-03-08 | 15.30 | 15.28 | ↓$0.02 (-0.13%) | 15.21 | 15.45 | 111.83K |
2024-03-07 | 15.33 | 15.25 | ↓$0.08 (-0.52%) | 15.19 | 15.33 | 107.91K |
2024-03-06 | 15.12 | 15.24 | ↑$0.12 (0.79%) | 15.10 | 15.27 | 154.91K |
2024-03-05 | 15.02 | 15.07 | ↑$0.05 (0.33%) | 14.95 | 15.17 | 84.10K |
2024-03-04 | 15.05 | 15.02 | ↓$0.03 (-0.20%) | 14.97 | 15.19 | 103.70K |
2024-03-01 | 14.97 | 15.04 | ↑$0.07 (0.47%) | 14.79 | 15.04 | 103.77K |
2024-02-29 | 14.96 | 15.08 | ↑$0.12 (0.80%) | 14.95 | 15.09 | 68.75K |
2024-02-28 | 14.88 | 14.87 | ↓$0.01 (-0.07%) | 14.76 | 14.93 | 202.43K |
2024-02-27 | 14.87 | 14.89 | ↑$0.02 (0.13%) | 14.77 | 14.91 | 249.66K |
2024-02-26 | 14.90 | 14.80 | ↓$0.10 (-0.67%) | 14.75 | 15.00 | 209.33K |
2024-02-23 | 14.93 | 14.91 | ↓$0.02 (-0.13%) | 14.86 | 15.02 | 112.56K |
2024-02-22 | 14.92 | 14.89 | ↓$0.03 (-0.20%) | 14.82 | 15.00 | 113.53K |
2024-02-21 | 14.73 | 14.77 | ↑$0.04 (0.27%) | 14.63 | 14.79 | 46.86K |
2024-02-20 | 14.83 | 14.73 | ↓$0.10 (-0.67%) | 14.70 | 14.83 | 92.03K |
2024-02-16 | 15.00 | 14.99 | ↓$0.01 (-0.07%) | 14.87 | 15.10 | 150.99K |
2024-02-15 | 14.77 | 15.10 | ↑$0.33 (2.23%) | 14.77 | 15.13 | 117.49K |
2024-02-14 | 14.70 | 14.72 | ↑$0.02 (0.14%) | 14.61 | 14.74 | 108.25K |
Create an account or log in to view more rows.
$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
$KBWD Wish I shorted