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.

DateOpenCloseChangeLowHighVolume
2024-03-2715.0915.31↑$0.22 (1.46%)15.0815.32163.26K
2024-03-2615.2115.02↓$0.19 (-1.25%)15.0115.21139.73K
2024-03-2515.1415.14↑$0.00 (0.00%)15.1315.24120.52K
2024-03-2215.2815.06↓$0.22 (-1.44%)15.0515.32183.67K
2024-03-2115.1415.25↑$0.11 (0.73%)15.1415.31202.83K
2024-03-2014.8415.08↑$0.24 (1.62%)14.7515.15210.61K
2024-03-1914.7614.81↑$0.05 (0.34%)14.7014.82138.64K
2024-03-1814.8514.76↓$0.09 (-0.61%)14.7014.85175.51K
2024-03-1514.8614.98↑$0.12 (0.81%)14.8014.99108.99K
2024-03-1415.2514.86↓$0.39 (-2.56%)14.8115.25165.18K
2024-03-1315.2815.25↓$0.03 (-0.20%)15.2215.34126.79K
2024-03-1215.2615.25↓$0.01 (-0.07%)15.1215.2871.73K
2024-03-1115.2615.25↓$0.01 (-0.07%)15.2115.36101.07K
2024-03-0815.3015.28↓$0.02 (-0.13%)15.2115.45111.83K
2024-03-0715.3315.25↓$0.08 (-0.52%)15.1915.33107.91K
2024-03-0615.1215.24↑$0.12 (0.79%)15.1015.27154.91K
2024-03-0515.0215.07↑$0.05 (0.33%)14.9515.1784.10K
2024-03-0415.0515.02↓$0.03 (-0.20%)14.9715.19103.70K
2024-03-0114.9715.04↑$0.07 (0.47%)14.7915.04103.77K
2024-02-2914.9615.08↑$0.12 (0.80%)14.9515.0968.75K
2024-02-2814.8814.87↓$0.01 (-0.07%)14.7614.93202.43K
2024-02-2714.8714.89↑$0.02 (0.13%)14.7714.91249.66K
2024-02-2614.9014.80↓$0.10 (-0.67%)14.7515.00209.33K
2024-02-2314.9314.91↓$0.02 (-0.13%)14.8615.02112.56K
2024-02-2214.9214.89↓$0.03 (-0.20%)14.8215.00113.53K
2024-02-2114.7314.77↑$0.04 (0.27%)14.6314.7946.86K
2024-02-2014.8314.73↓$0.10 (-0.67%)14.7014.8392.03K
2024-02-1615.0014.99↓$0.01 (-0.07%)14.8715.10150.99K
2024-02-1514.7715.10↑$0.33 (2.23%)14.7715.13117.49K
2024-02-1414.7014.72↑$0.02 (0.14%)14.6114.74108.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$KBWD wtf is going on?

0 Like Report