Invesco KBW High Dividend Yield Financial ETF (KBWD) Historical Stock Data
14.69 ↓0.02 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBWD is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 14.68 | 14.69 | ↑$0.01 (0.07%) | 14.63 | 14.73 | 254.84K |
| 2024-12-24 | 14.57 | 14.71 | ↑$0.14 (0.96%) | 14.56 | 14.71 | 353.40K |
| 2024-12-23 | 14.63 | 14.57 | ↓$0.06 (-0.41%) | 14.46 | 14.64 | 304.43K |
| 2024-12-20 | 14.50 | 14.79 | ↑$0.29 (2.00%) | 14.42 | 14.86 | 290.84K |
| 2024-12-19 | 14.67 | 14.54 | ↓$0.13 (-0.89%) | 14.53 | 14.79 | 365.07K |
| 2024-12-18 | 15.07 | 14.55 | ↓$0.52 (-3.45%) | 14.52 | 15.12 | 397.97K |
| 2024-12-17 | 15.19 | 15.03 | ↓$0.16 (-1.05%) | 15.01 | 15.20 | 327.12K |
| 2024-12-16 | 15.34 | 15.23 | ↓$0.11 (-0.72%) | 15.22 | 15.34 | 226.55K |
| 2024-12-13 | 15.35 | 15.34 | ↓$0.01 (-0.07%) | 15.21 | 15.35 | 304.97K |
| 2024-12-12 | 15.33 | 15.34 | ↑$0.01 (0.07%) | 15.33 | 15.42 | 185.88K |
| 2024-12-11 | 15.41 | 15.34 | ↓$0.07 (-0.45%) | 15.29 | 15.43 | 139.86K |
| 2024-12-10 | 15.37 | 15.38 | ↑$0.01 (0.07%) | 15.26 | 15.43 | 211.47K |
| 2024-12-09 | 15.41 | 15.39 | ↓$0.02 (-0.13%) | 15.37 | 15.48 | 171.49K |
| 2024-12-06 | 15.31 | 15.38 | ↑$0.07 (0.46%) | 15.29 | 15.39 | 451.89K |
| 2024-12-05 | 15.32 | 15.27 | ↓$0.05 (-0.33%) | 15.27 | 15.37 | 183.84K |
| 2024-12-04 | 15.34 | 15.34 | ↑$0.00 (0.00%) | 15.26 | 15.34 | 114.84K |
| 2024-12-03 | 15.48 | 15.31 | ↓$0.17 (-1.10%) | 15.26 | 15.48 | 178.88K |
| 2024-12-02 | 15.53 | 15.46 | ↓$0.07 (-0.45%) | 15.35 | 15.53 | 171.79K |
| 2024-11-29 | 15.52 | 15.51 | ↓$0.01 (-0.06%) | 15.48 | 15.57 | 85.47K |
| 2024-11-27 | 15.44 | 15.47 | ↑$0.03 (0.19%) | 15.44 | 15.56 | 104.36K |
| 2024-11-26 | 15.46 | 15.42 | ↓$0.04 (-0.26%) | 15.30 | 15.46 | 115.03K |
| 2024-11-25 | 15.42 | 15.47 | ↑$0.05 (0.32%) | 15.42 | 15.57 | 134.25K |
| 2024-11-22 | 15.26 | 15.37 | ↑$0.11 (0.72%) | 15.22 | 15.37 | 381.55K |
| 2024-11-21 | 15.13 | 15.20 | ↑$0.07 (0.46%) | 15.11 | 15.23 | 136.95K |
| 2024-11-20 | 15.14 | 15.08 | ↓$0.06 (-0.40%) | 14.97 | 15.17 | 221.97K |
| 2024-11-19 | 15.07 | 15.16 | ↑$0.09 (0.60%) | 15.03 | 15.17 | 269.33K |
| 2024-11-18 | 15.09 | 15.12 | ↑$0.03 (0.20%) | 15.01 | 15.17 | 430.89K |
| 2024-11-15 | 15.21 | 15.21 | ↑$0.00 (0.00%) | 15.15 | 15.24 | 104.02K |
| 2024-11-14 | 15.25 | 15.19 | ↓$0.06 (-0.39%) | 15.17 | 15.29 | 79.13K |
| 2024-11-13 | 15.25 | 15.23 | ↓$0.02 (-0.13%) | 15.20 | 15.34 | 137.90K |
Create an account or log in to view more rows.
$KBWD let’s ride
$KBWD we finna be at the top yo
$KBWD News?
$KBWD MACD turned bullish
$KBWD not good
$KBWD hold
$KBWD just go up
$KBWD finally a pullback
$KBWD nice day!
$KBWD whats the news????