Skip to main content

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

14.92 -0.03 (-0.20%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.90 15.05 14.90 15.02 104,351 +0.17(+1.18%)
Mar 27, 2024 14.63 14.85 14.62 14.84 169,214 +0.28(+1.93%)
Mar 26, 2024 14.74 14.74 14.55 14.56 144,337 -0.12(-0.79%)
Mar 25, 2024 14.68 14.77 14.66 14.68 126,725 +0.08(+0.53%)
Mar 22, 2024 14.81 14.85 14.59 14.60 189,701 -0.18(-1.25%)
Mar 21, 2024 14.68 14.84 14.68 14.78 209,695 +0.16(+1.13%)
Mar 20, 2024 14.39 14.69 14.30 14.62 218,708 +0.26(+1.82%)
Mar 19, 2024 14.31 14.36 14.25 14.36 143,013 +0.05(+0.34%)
Mar 18, 2024 14.40 14.40 14.25 14.31 181,051 -0.07(-0.50%)
Mar 15, 2024 14.27 14.39 14.21 14.38 113,539 +0.12(+0.81%)
Mar 14, 2024 14.64 14.64 14.22 14.27 174,429 -0.37(-2.56%)
Mar 13, 2024 14.67 14.73 14.61 14.64 132,161 +0.00(+0.00%)
Mar 12, 2024 14.65 14.67 14.52 14.64 74,938 +0.00(+0.00%)
Mar 11, 2024 14.65 14.75 14.60 14.64 105,289 -0.03(-0.20%)
Mar 08, 2024 14.69 14.83 14.60 14.67 117,615 +0.03(+0.20%)
Mar 07, 2024 14.72 14.72 14.58 14.64 112,419 +0.01(+0.07%)
Mar 06, 2024 14.51 14.66 14.50 14.63 161,369 +0.16(+1.13%)
Mar 05, 2024 14.42 14.56 14.35 14.47 87,612 +0.05(+0.33%)
Mar 04, 2024 14.45 14.58 14.37 14.42 108,585 -0.02(-0.13%)
Mar 01, 2024 14.37 14.44 14.20 14.44 108,151 -0.04(-0.27%)
Feb 29, 2024 14.36 14.49 14.35 14.48 72,540 +0.20(+1.41%)
Feb 28, 2024 14.28 14.33 14.16 14.27 210,887 -0.02(-0.13%)
Feb 27, 2024 14.27 14.31 14.18 14.29 260,725 +0.09(+0.61%)
Feb 26, 2024 14.30 14.40 14.16 14.21 218,069 -0.11(-0.74%)
Feb 23, 2024 14.33 14.42 14.27 14.31 117,765 +0.02(+0.13%)
Feb 22, 2024 14.32 14.40 14.22 14.29 118,411 +0.12(+0.81%)
Feb 21, 2024 14.14 14.20 14.04 14.18 48,816 +0.04(+0.27%)
Feb 20, 2024 14.24 14.24 14.11 14.14 95,869 -0.11(-0.79%)
Feb 16, 2024 14.26 14.36 14.14 14.25 160,257 -0.10(-0.73%)
Feb 15, 2024 14.04 14.38 14.04 14.36 128,333 +0.36(+2.58%)
Feb 14, 2024 13.98 14.02 13.89 14.00 114,273 +0.15(+1.10%)
Feb 13, 2024 14.07 14.07 13.78 13.84 106,374 -0.49(-3.45%)
Feb 12, 2024 14.04 14.34 14.04 14.34 103,617 +0.30(+2.17%)
Feb 09, 2024 14.03 14.03 13.86 14.03 327,080 +0.08(+0.54%)
Feb 08, 2024 14.00 14.02 13.85 13.96 102,360 -0.02(-0.14%)
Feb 07, 2024 14.25 14.25 13.88 13.98 173,724 -0.29(-2.00%)
Feb 06, 2024 14.28 14.36 14.20 14.26 77,493 -0.01(-0.07%)
Feb 05, 2024 14.40 14.41 14.10 14.27 120,618 -0.24(-1.64%)
Feb 02, 2024 14.56 14.60 14.43 14.51 150,595 -0.17(-1.17%)
Feb 01, 2024 14.80 14.80 14.35 14.68 176,590 -0.01(-0.06%)
Jan 31, 2024 15.17 15.18 14.68 14.69 187,638 -0.56(-3.68%)
Jan 30, 2024 15.34 15.36 15.24 15.25 84,172 -0.13(-0.87%)
Jan 29, 2024 15.14 15.38 15.07 15.38 102,660 +0.27(+1.76%)
Jan 26, 2024 15.14 15.20 15.08 15.12 77,084 +0.05(+0.32%)
Jan 25, 2024 15.05 15.11 14.90 15.07 130,456 +0.11(+0.76%)
Jan 24, 2024 15.12 15.18 14.94 14.96 83,634 -0.06(-0.38%)
Jan 23, 2024 14.93 15.03 14.90 15.01 103,020 +0.09(+0.57%)
Jan 22, 2024 14.85 15.01 14.83 14.93 94,685 +0.10(+0.66%)
Jan 19, 2024 14.80 14.83 14.61 14.83 115,847 +0.07(+0.45%)
Jan 18, 2024 14.80 14.84 14.59 14.76 165,748 +0.01(+0.06%)
Jan 17, 2024 14.81 14.87 14.63 14.76 84,653 -0.16(-1.07%)
Jan 16, 2024 15.05 15.01 14.82 14.92 146,913 -0.22(-1.43%)
Jan 12, 2024 15.19 15.36 15.08 15.13 138,967 +0.03(+0.19%)
Jan 11, 2024 15.22 15.22 14.91 15.10 118,932 -0.12(-0.80%)
Jan 10, 2024 15.17 15.25 15.09 15.23 106,216 +0.09(+0.62%)
Jan 09, 2024 15.14 15.18 15.05 15.13 64,717 -0.08(-0.50%)
Jan 08, 2024 14.98 15.21 14.93 15.21 140,605 +0.22(+1.45%)
Jan 05, 2024 14.81 15.06 14.78 14.99 113,625 +0.14(+0.95%)
Jan 04, 2024 14.81 14.98 14.78 14.85 126,357 +0.08(+0.51%)
Jan 03, 2024 14.98 14.98 14.70 14.77 184,425 -0.27(-1.82%)
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.