Skip to main content

KBW High Dividend Yield Financial Invesco ETF (NQ: KBWD )

14.93 -0.02 (-0.17%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.57 14.66 14.49 14.66 124,683 +0.00(+0.00%)
Feb 25, 2022 14.49 14.69 14.58 14.66 214,444 +0.25(+1.76%)
Feb 24, 2022 13.96 14.46 13.90 14.41 440,665 +0.00(+0.00%)
Feb 23, 2022 14.69 14.79 14.39 14.41 249,511 -0.24(-1.63%)
Feb 22, 2022 14.87 14.87 14.54 14.65 274,079 -0.26(-1.77%)
Feb 18, 2022 14.91 0 +0.04(+0.26%)
Feb 17, 2022 15.11 15.11 14.83 14.87 158,415 -0.28(-1.86%)
Feb 16, 2022 15.07 15.18 15.06 15.16 86,523 +0.11(+0.76%)
Feb 15, 2022 14.91 15.07 14.91 15.04 133,351 +0.23(+1.55%)
Feb 14, 2022 14.93 14.98 14.75 14.81 151,479 -0.14(-0.97%)
Feb 11, 2022 15.07 15.19 14.87 14.96 127,073 -0.15(-1.01%)
Feb 10, 2022 15.27 15.38 15.07 15.11 120,930 -0.16(-1.05%)
Feb 09, 2022 15.35 15.41 15.26 15.27 155,216 -0.05(-0.35%)
Feb 08, 2022 15.21 15.34 15.19 15.32 117,671 +0.18(+1.16%)
Feb 07, 2022 15.11 15.22 15.11 15.15 155,729 +0.05(+0.35%)
Feb 04, 2022 15.07 15.15 14.89 15.09 103,703 +0.02(+0.15%)
Feb 03, 2022 15.20 15.06 15.07 219,181 -0.15(-1.00%)
Feb 02, 2022 15.33 15.33 15.10 15.22 421,328 -0.08(-0.50%)
Feb 01, 2022 15.26 15.32 15.09 15.30 177,028 +0.04(+0.25%)
Jan 31, 2022 14.99 15.26 15.26 158,971 +0.27(+1.78%)
Jan 28, 2022 14.90 15.00 14.68 15.00 193,247 +0.11(+0.72%)
Jan 27, 2022 15.14 15.25 14.80 14.89 147,355 -0.14(-0.96%)
Jan 26, 2022 15.25 15.34 14.97 15.03 186,913 -0.04(-0.25%)
Jan 25, 2022 14.83 15.16 14.62 15.07 188,580 +0.17(+1.13%)
Jan 24, 2022 14.84 14.93 14.35 14.90 618,365 -0.06(-0.43%)
Jan 21, 2022 15.16 15.18 14.92 14.97 499,994 -0.27(-1.74%)
Jan 20, 2022 15.52 15.54 15.22 15.23 167,225 -0.20(-1.33%)
Jan 19, 2022 15.70 15.70 15.44 15.44 183,881 -0.23(-1.45%)
Jan 18, 2022 15.85 15.85 15.63 15.67 291,614 -0.14(-0.86%)
Jan 14, 2022 15.80 0 -0.05(-0.33%)
Jan 13, 2022 15.92 16.01 15.83 15.85 272,610 -0.05(-0.29%)
Jan 12, 2022 15.98 15.98 15.84 15.90 490,171 -0.04(-0.24%)
Jan 11, 2022 15.80 15.94 15.72 15.94 197,399 +0.18(+1.15%)
Jan 10, 2022 15.76 15.80 15.67 15.76 240,848 +0.02(+0.14%)
Jan 07, 2022 15.63 15.76 15.62 15.73 218,479 +0.11(+0.73%)
Jan 06, 2022 15.58 15.65 15.50 15.62 206,843 +0.14(+0.93%)
Jan 05, 2022 15.73 15.75 15.45 15.48 227,312 -0.18(-1.16%)
Jan 04, 2022 15.60 15.77 15.60 15.66 235,755 +0.11(+0.73%)
Jan 03, 2022 15.41 15.65 15.41 15.54 174,385 +0.17(+1.13%)
Dec 31, 2021 15.40 15.43 15.34 15.37 127,419 +0.00(+0.00%)
Dec 30, 2021 15.45 15.54 15.36 15.37 99,375 -0.05(-0.30%)
Dec 29, 2021 15.49 15.49 15.39 15.42 121,946 -0.01(-0.05%)
Dec 28, 2021 15.39 15.57 15.38 15.42 132,722 +0.02(+0.10%)
Dec 27, 2021 15.38 15.42 15.23 15.41 169,573 +0.11(+0.69%)
Dec 23, 2021 15.16 15.34 15.15 15.30 162,880 +0.22(+1.46%)
Dec 22, 2021 14.95 15.12 14.94 15.08 224,097 +0.12(+0.81%)
Dec 21, 2021 14.74 15.01 14.74 14.96 166,645 +0.36(+2.44%)
Dec 20, 2021 14.73 14.73 14.40 14.60 361,085 -0.29(-1.96%)
Dec 17, 2021 15.05 15.07 14.83 14.90 162,933 -0.20(-1.30%)
Dec 16, 2021 15.26 15.26 15.08 15.09 104,919 -0.04(-0.25%)
Dec 15, 2021 15.09 15.18 14.95 15.13 120,467 +0.07(+0.45%)
Dec 14, 2021 15.11 15.24 15.05 15.06 158,886 -0.08(-0.55%)
Dec 13, 2021 15.33 15.33 15.10 15.14 252,126 -0.20(-1.28%)
Dec 10, 2021 15.48 15.48 15.31 15.34 77,392 -0.03(-0.20%)
Dec 09, 2021 15.42 15.42 15.32 15.37 87,497 -0.06(-0.39%)
Dec 08, 2021 15.48 15.52 15.40 15.43 185,466 +0.01(+0.05%)
Dec 07, 2021 15.45 15.53 15.39 15.42 190,164 +0.10(+0.64%)
Dec 06, 2021 15.17 15.40 15.15 15.33 135,814 +0.23(+1.55%)
Dec 03, 2021 15.27 15.32 15.02 15.09 117,713 -0.16(-1.04%)
Dec 02, 2021 14.95 15.29 14.95 15.25 141,488 +0.35(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.