Skip to main content

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

14.93 -0.02 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 12.28 12.31 12.18 12.28 66,468 +0.05(+0.43%)
May 05, 2023 12.06 12.25 12.06 12.22 116,597 +0.38(+3.23%)
May 04, 2023 12.09 12.09 11.75 11.84 233,506 -0.30(-2.50%)
May 03, 2023 12.25 12.37 12.14 12.15 78,401 -0.03(-0.28%)
May 02, 2023 12.61 12.61 12.02 12.18 202,766 -0.43(-3.44%)
May 01, 2023 12.81 12.84 12.58 12.61 141,480 -0.18(-1.43%)
Apr 28, 2023 12.61 12.87 12.61 12.80 97,395 +0.18(+1.45%)
Apr 27, 2023 12.48 12.61 12.45 12.61 72,308 +0.22(+1.75%)
Apr 26, 2023 12.51 12.61 12.37 12.40 117,945 -0.10(-0.77%)
Apr 25, 2023 12.65 12.69 12.49 12.49 80,802 -0.24(-1.91%)
Apr 24, 2023 12.80 12.80 12.61 12.74 106,706 -0.04(-0.31%)
Apr 21, 2023 12.77 12.78 12.66 12.78 126,902 +0.01(+0.07%)
Apr 20, 2023 12.77 12.79 12.69 12.77 170,755 -0.05(-0.40%)
Apr 19, 2023 12.66 12.87 12.61 12.82 338,287 +0.13(+1.02%)
Apr 18, 2023 12.88 12.88 12.62 12.69 113,055 -0.18(-1.40%)
Apr 17, 2023 12.68 12.89 12.60 12.87 78,757 +0.19(+1.49%)
Apr 14, 2023 12.81 12.82 12.57 12.68 114,970 -0.05(-0.41%)
Apr 13, 2023 12.68 12.74 12.54 12.73 49,481 +0.12(+0.95%)
Apr 12, 2023 12.71 12.76 12.59 12.61 60,531 +0.03(+0.27%)
Apr 11, 2023 12.55 12.66 12.48 12.58 72,970 +0.11(+0.90%)
Apr 10, 2023 12.55 12.63 12.24 12.47 70,110 -0.09(-0.69%)
Apr 06, 2023 12.56 12.63 12.53 12.55 51,504 +0.03(+0.27%)
Apr 05, 2023 12.48 12.57 12.44 12.52 79,384 -0.02(-0.14%)
Apr 04, 2023 12.68 12.68 12.42 12.54 77,376 -0.03(-0.27%)
Apr 03, 2023 12.68 12.74 12.50 12.57 94,133 -0.11(-0.88%)
Mar 31, 2023 12.53 12.68 12.53 12.68 80,475 +0.20(+1.58%)
Mar 30, 2023 12.58 12.59 12.42 12.48 84,710 +0.00(+0.00%)
Mar 29, 2023 12.47 12.48 12.36 12.48 99,172 +0.18(+1.47%)
Mar 28, 2023 12.35 12.37 12.27 12.30 48,013 -0.05(-0.42%)
Mar 27, 2023 12.36 12.41 12.27 12.36 93,569 +0.15(+1.27%)
Mar 24, 2023 11.92 12.20 11.79 12.20 162,354 +0.27(+2.23%)
Mar 23, 2023 12.16 12.33 11.90 11.93 113,050 -0.14(-1.14%)
Mar 22, 2023 12.41 12.41 12.07 12.07 307,916 -0.26(-2.09%)
Mar 21, 2023 12.20 12.38 12.20 12.33 182,821 +0.31(+2.57%)
Mar 20, 2023 12.06 12.21 11.97 12.02 163,653 +0.15(+1.28%)
Mar 17, 2023 12.17 12.20 11.85 11.87 128,563 -0.40(-3.26%)
Mar 16, 2023 12.07 12.38 11.83 12.27 159,846 +0.14(+1.12%)
Mar 15, 2023 12.04 12.15 11.89 12.13 162,247 -0.18(-1.45%)
Mar 14, 2023 12.45 12.65 12.21 12.31 171,683 +0.25(+2.04%)
Mar 13, 2023 12.12 12.20 11.71 12.06 287,194 -0.25(-2.00%)
Mar 10, 2023 12.90 12.90 12.23 12.31 224,487 -0.63(-4.87%)
Mar 09, 2023 13.47 13.47 12.93 12.94 138,892 -0.52(-3.86%)
Mar 08, 2023 13.50 13.50 13.36 13.46 147,921 +0.00(+0.00%)
Mar 07, 2023 13.65 13.66 13.42 13.46 61,466 -0.19(-1.37%)
Mar 06, 2023 13.72 13.79 13.65 13.65 71,352 -0.06(-0.43%)
Mar 03, 2023 13.54 13.74 13.54 13.71 76,213 +0.21(+1.58%)
Mar 02, 2023 13.49 13.50 13.34 13.49 96,113 -0.01(-0.06%)
Mar 01, 2023 13.69 13.71 13.44 13.50 74,593 -0.16(-1.18%)
Feb 28, 2023 13.79 13.79 13.66 13.66 63,079 -0.12(-0.86%)
Feb 27, 2023 13.99 13.99 13.77 13.78 100,425 -0.09(-0.61%)
Feb 24, 2023 13.94 13.94 13.81 13.87 92,164 -0.14(-1.03%)
Feb 23, 2023 14.09 14.10 13.88 14.01 75,252 +0.05(+0.37%)
Feb 22, 2023 13.90 14.03 13.90 13.96 72,019 +0.14(+0.98%)
Feb 21, 2023 14.22 14.22 13.77 13.82 153,460 -0.46(-3.25%)
Feb 17, 2023 14.25 14.29 14.12 14.29 56,631 +0.03(+0.24%)
Feb 16, 2023 14.19 14.36 14.10 14.26 94,126 -0.03(-0.18%)
Feb 15, 2023 14.16 14.28 14.12 14.28 66,156 +0.01(+0.06%)
Feb 14, 2023 14.28 14.38 14.15 14.27 84,002 -0.04(-0.29%)
Feb 13, 2023 14.17 14.31 14.12 14.31 82,981 +0.19(+1.31%)
Feb 10, 2023 14.09 14.14 14.03 14.13 84,333 +0.05(+0.36%)
Feb 09, 2023 14.50 14.53 14.05 14.08 109,728 -0.30(-2.09%)
Feb 08, 2023 14.57 14.57 14.33 14.38 136,311 -0.18(-1.21%)
Feb 07, 2023 14.39 14.58 14.30 14.55 90,396 +0.18(+1.25%)
Feb 06, 2023 14.67 14.67 14.35 14.37 125,111 -0.34(-2.34%)
Feb 03, 2023 14.76 14.80 14.64 14.72 103,410 -0.15(-1.02%)
Feb 02, 2023 14.78 15.00 14.78 14.87 197,303 +0.19(+1.32%)
Feb 01, 2023 14.45 14.77 14.37 14.68 143,617 +0.24(+1.70%)
Jan 31, 2023 14.19 14.43 14.19 14.43 491,953 +0.29(+2.03%)
Jan 30, 2023 14.37 14.37 14.15 14.15 160,091 -0.24(-1.70%)
Jan 27, 2023 14.23 14.42 14.23 14.39 100,820 +0.17(+1.19%)
Jan 26, 2023 14.15 14.23 14.09 14.22 89,361 +0.14(+1.02%)
Jan 25, 2023 14.02 14.10 13.94 14.08 143,464 +0.02(+0.12%)
Jan 24, 2023 14.11 14.13 14.03 14.06 128,971 -0.05(-0.36%)
Jan 23, 2023 14.04 14.12 13.98 14.11 146,326 +0.12(+0.85%)
Jan 20, 2023 13.83 13.99 13.74 13.99 97,969 +0.23(+1.64%)
Jan 19, 2023 13.73 13.78 13.65 13.77 99,078 -0.07(-0.48%)
Jan 18, 2023 13.92 14.04 13.80 13.83 88,028 -0.05(-0.36%)
Jan 17, 2023 13.84 13.98 13.84 13.88 158,616 +0.06(+0.42%)
Jan 13, 2023 13.67 13.83 13.60 13.83 86,744 +0.09(+0.63%)
Jan 12, 2023 13.69 13.76 13.55 13.74 141,152 +0.16(+1.21%)
Jan 11, 2023 13.41 13.62 13.41 13.57 124,866 +0.25(+1.88%)
Jan 10, 2023 13.10 13.32 13.10 13.32 69,570 +0.23(+1.79%)
Jan 09, 2023 13.11 13.22 13.09 13.09 122,739 +0.08(+0.58%)
Jan 06, 2023 12.89 13.02 12.83 13.01 47,992 +0.20(+1.57%)
Jan 05, 2023 12.88 12.88 12.74 12.81 64,568 -0.10(-0.75%)
Jan 04, 2023 12.75 12.98 12.75 12.91 69,870 +0.26(+2.02%)
Jan 03, 2023 12.60 12.75 12.53 12.65 99,729 +0.23(+1.82%)
Dec 30, 2022 12.46 12.53 12.34 12.43 175,583 -0.12(-0.93%)
Dec 29, 2022 12.39 12.60 12.39 12.55 135,915 +0.23(+1.90%)
Dec 28, 2022 12.65 12.67 12.30 12.31 206,306 -0.33(-2.65%)
Dec 27, 2022 12.75 12.75 12.60 12.65 153,996 -0.08(-0.59%)
Dec 23, 2022 12.66 12.72 12.61 12.72 101,861 +0.09(+0.73%)
Dec 22, 2022 12.67 12.67 12.38 12.63 227,967 -0.09(-0.72%)
Dec 21, 2022 12.67 12.85 12.67 12.72 124,231 +0.15(+1.20%)
Dec 20, 2022 12.59 12.61 12.39 12.57 116,290 -0.03(-0.20%)
Dec 19, 2022 12.78 12.78 12.55 12.60 113,216 -0.14(-1.10%)
Dec 16, 2022 12.86 12.91 12.71 12.74 72,448 -0.30(-2.29%)
Dec 15, 2022 13.08 13.08 12.93 13.03 92,650 -0.13(-1.01%)
Dec 14, 2022 13.26 13.30 13.10 13.17 105,335 -0.11(-0.81%)
Dec 13, 2022 13.42 13.58 13.22 13.27 91,809 +0.12(+0.88%)
Dec 12, 2022 13.19 13.19 13.03 13.16 126,660 -0.02(-0.13%)
Dec 09, 2022 13.11 13.23 13.09 13.18 43,516 +0.00(+0.00%)
Dec 08, 2022 13.13 13.23 13.13 13.18 40,424 +0.06(+0.44%)
Dec 07, 2022 13.01 13.17 12.98 13.12 97,641 +0.07(+0.57%)
Dec 06, 2022 13.22 13.23 12.95 13.04 111,318 -0.16(-1.19%)
Dec 05, 2022 13.44 13.44 13.16 13.20 95,700 -0.33(-2.45%)
Dec 02, 2022 13.42 13.55 13.34 13.53 77,564 -0.02(-0.12%)
Dec 01, 2022 13.61 13.70 13.54 13.55 96,867 +0.00(+0.00%)
Nov 30, 2022 13.36 13.55 13.19 13.55 124,841 +0.20(+1.49%)
Nov 29, 2022 13.27 13.35 13.20 13.35 69,804 +0.09(+0.69%)
Nov 28, 2022 13.47 13.47 13.23 13.26 101,041 -0.27(-2.02%)
Nov 25, 2022 13.49 13.54 13.44 13.53 60,393 +0.08(+0.62%)
Nov 23, 2022 13.42 13.48 13.32 13.45 67,272 +0.05(+0.37%)
Nov 22, 2022 13.28 13.40 13.28 13.40 102,621 +0.14(+1.06%)
Nov 21, 2022 13.13 13.26 13.10 13.26 59,889 +0.11(+0.83%)
Nov 18, 2022 13.26 13.38 13.09 13.15 99,725 +0.00(+0.00%)
Nov 17, 2022 13.14 13.17 13.04 13.15 94,765 -0.15(-1.14%)
Nov 16, 2022 13.46 13.46 13.24 13.30 73,183 -0.18(-1.31%)
Nov 15, 2022 13.56 13.63 13.37 13.48 114,195 +0.12(+0.92%)
Nov 14, 2022 13.58 13.58 13.34 13.35 158,874 -0.21(-1.57%)
Nov 11, 2022 13.45 13.64 13.35 13.57 134,822 +0.21(+1.60%)
Nov 10, 2022 13.06 13.37 13.06 13.35 109,741 +0.65(+5.11%)
Nov 09, 2022 12.80 12.94 12.69 12.71 114,131 -0.14(-1.09%)
Nov 08, 2022 12.95 12.99 12.74 12.85 186,295 -0.09(-0.70%)
Nov 07, 2022 12.81 12.94 12.74 12.94 97,238 +0.20(+1.55%)
Nov 04, 2022 12.57 12.81 12.54 12.74 84,535 +0.39(+3.13%)
Nov 03, 2022 12.38 12.40 12.15 12.35 73,227 -0.16(-1.25%)
Nov 02, 2022 12.69 12.85 12.48 12.51 820,136 -0.18(-1.42%)
Nov 01, 2022 12.77 12.83 12.60 12.69 49,759 +0.02(+0.19%)
Oct 31, 2022 12.68 12.75 12.61 12.66 116,877 -0.03(-0.26%)
Oct 28, 2022 12.37 12.71 12.37 12.70 111,484 +0.36(+2.93%)
Oct 27, 2022 12.39 12.57 12.30 12.34 187,550 +0.08(+0.67%)
Oct 26, 2022 12.19 12.43 12.19 12.25 86,371 +0.05(+0.40%)
Oct 25, 2022 11.74 12.23 11.74 12.21 107,315 +0.45(+3.84%)
Oct 24, 2022 11.77 11.82 11.62 11.75 112,852 +0.06(+0.50%)
Oct 21, 2022 11.57 11.71 11.46 11.70 92,954 +0.13(+1.15%)
Oct 20, 2022 11.72 11.77 11.52 11.56 96,845 -0.12(-1.07%)
Oct 19, 2022 11.78 11.78 11.60 11.69 172,916 -0.15(-1.24%)
Oct 18, 2022 11.90 12.04 11.76 11.83 252,255 +0.11(+0.97%)
Oct 17, 2022 11.71 11.83 11.65 11.72 75,409 +0.20(+1.69%)
Oct 14, 2022 11.81 11.89 11.52 11.52 68,005 -0.18(-1.53%)
Oct 13, 2022 11.28 11.74 11.15 11.70 77,451 +0.25(+2.20%)
Oct 12, 2022 11.43 11.51 11.25 11.45 63,988 +0.02(+0.14%)
Oct 11, 2022 11.14 11.53 11.04 11.43 101,456 +0.28(+2.48%)
Oct 10, 2022 11.42 11.48 11.15 11.16 83,717 -0.22(-1.93%)
Oct 07, 2022 11.53 11.57 11.32 11.38 97,647 -0.23(-1.96%)
Oct 06, 2022 11.87 11.92 11.59 11.61 159,898 -0.27(-2.26%)
Oct 05, 2022 12.00 12.01 11.60 11.87 247,492 -0.28(-2.28%)
Oct 04, 2022 11.60 12.15 11.60 12.15 623,163 +0.73(+6.37%)
Oct 03, 2022 11.40 11.49 11.09 11.42 2,102,290 +0.15(+1.34%)
Sep 30, 2022 11.38 11.57 11.27 11.27 132,348 -0.03(-0.29%)
Sep 29, 2022 11.83 11.83 11.21 11.30 196,501 -0.60(-5.05%)
Sep 28, 2022 11.74 11.96 11.71 11.91 89,964 +0.23(+1.95%)
Sep 27, 2022 11.96 12.06 11.58 11.68 130,657 -0.15(-1.24%)
Sep 26, 2022 12.35 12.46 11.79 11.83 312,762 -0.64(-5.15%)
Sep 23, 2022 12.70 12.75 12.30 12.47 250,507 -0.38(-2.97%)
Sep 22, 2022 13.26 13.26 12.84 12.85 101,788 -0.40(-3.01%)
Sep 21, 2022 13.39 13.49 13.25 13.25 68,284 -0.11(-0.79%)
Sep 20, 2022 13.48 13.48 13.30 13.35 80,804 -0.15(-1.14%)
Sep 19, 2022 13.35 13.57 13.35 13.51 65,768 +0.02(+0.18%)
Sep 16, 2022 13.47 13.48 13.32 13.48 117,336 -0.04(-0.30%)
Sep 15, 2022 13.65 13.77 13.52 13.52 158,830 -0.09(-0.65%)
Sep 14, 2022 13.69 13.70 13.54 13.61 81,098 -0.02(-0.12%)
Sep 13, 2022 13.86 13.86 13.57 13.63 241,429 -0.40(-2.87%)
Sep 12, 2022 14.07 14.12 14.00 14.03 289,375 +0.04(+0.29%)
Sep 09, 2022 13.86 14.00 13.86 13.99 105,039 +0.23(+1.64%)
Sep 08, 2022 13.61 13.77 13.52 13.77 92,883 +0.10(+0.71%)
Sep 07, 2022 13.48 13.67 13.45 13.67 48,641 +0.17(+1.25%)
Sep 06, 2022 13.68 13.71 13.44 13.50 117,276 -0.15(-1.12%)
Sep 02, 2022 13.78 13.88 13.62 13.65 57,477 +0.00(+0.00%)
Sep 01, 2022 13.83 13.83 13.52 13.65 84,585 -0.21(-1.51%)
Aug 31, 2022 13.94 14.02 13.83 13.86 170,060 -0.02(-0.12%)
Aug 30, 2022 14.15 14.17 13.87 13.88 147,179 -0.25(-1.77%)
Aug 29, 2022 14.16 14.21 14.10 14.13 117,723 -0.11(-0.79%)
Aug 26, 2022 14.49 14.50 14.24 14.24 104,993 -0.23(-1.56%)
Aug 25, 2022 14.36 14.49 14.34 14.47 111,828 +0.15(+1.07%)
Aug 24, 2022 14.27 14.35 14.24 14.32 88,496 +0.04(+0.28%)
Aug 23, 2022 14.20 14.31 14.20 14.27 62,455 +0.10(+0.74%)
Aug 22, 2022 14.36 14.36 14.15 14.17 105,656 -0.31(-2.13%)
Aug 19, 2022 14.58 14.58 14.46 14.48 112,118 -0.20(-1.36%)
Aug 18, 2022 14.63 14.70 14.61 14.68 48,609 +0.04(+0.27%)
Aug 17, 2022 14.73 14.73 14.53 14.64 86,819 -0.19(-1.29%)
Aug 16, 2022 14.75 14.84 14.69 14.83 98,768 +0.09(+0.60%)
Aug 15, 2022 14.72 14.74 14.64 14.74 112,561 +0.01(+0.05%)
Aug 12, 2022 14.64 14.75 14.62 14.73 83,752 +0.14(+0.93%)
Aug 11, 2022 14.56 14.64 14.54 14.60 121,340 +0.11(+0.77%)
Aug 10, 2022 14.45 14.53 14.34 14.49 98,930 +0.21(+1.46%)
Aug 09, 2022 14.41 14.41 14.22 14.28 87,938 -0.18(-1.22%)
Aug 08, 2022 14.37 14.52 14.37 14.45 71,425 +0.17(+1.18%)
Aug 05, 2022 14.25 14.31 14.21 14.29 55,325 +0.05(+0.34%)
Aug 04, 2022 14.36 14.36 14.24 14.24 84,927 -0.10(-0.67%)
Aug 03, 2022 14.31 14.38 14.28 14.33 59,190 +0.10(+0.67%)
Aug 02, 2022 14.43 14.43 14.23 14.24 97,915 -0.22(-1.55%)
Aug 01, 2022 14.42 14.54 14.32 14.46 124,780 +0.04(+0.28%)
Jul 29, 2022 14.37 14.50 14.32 14.42 106,010 +0.10(+0.67%)
Jul 28, 2022 14.05 14.33 14.05 14.33 81,679 +0.27(+1.94%)
Jul 27, 2022 13.81 14.08 13.79 14.05 183,950 +0.31(+2.27%)
Jul 26, 2022 13.65 13.77 13.65 13.74 247,221 +0.00(+0.00%)
Jul 25, 2022 13.76 13.76 13.62 13.74 84,706 +0.02(+0.17%)
Jul 22, 2022 13.81 13.87 13.65 13.72 79,625 -0.07(-0.52%)
Jul 21, 2022 13.69 13.79 13.56 13.79 84,585 +0.10(+0.76%)
Jul 20, 2022 13.64 13.73 13.55 13.69 126,942 +0.08(+0.62%)
Jul 19, 2022 13.33 13.63 13.33 13.60 170,371 +0.36(+2.69%)
Jul 18, 2022 13.38 13.39 13.22 13.25 78,661 -0.04(-0.27%)
Jul 15, 2022 13.19 13.35 13.01 13.28 70,150 +0.23(+1.76%)
Jul 14, 2022 13.18 13.18 12.95 13.05 121,482 -0.27(-2.02%)
Jul 13, 2022 13.27 13.34 13.17 13.32 55,166 -0.03(-0.24%)
Jul 12, 2022 13.25 13.45 13.25 13.35 81,704 +0.06(+0.42%)
Jul 11, 2022 13.42 13.46 13.28 13.30 120,630 -0.17(-1.24%)
Jul 08, 2022 13.46 13.49 13.32 13.46 55,860 +0.02(+0.18%)
Jul 07, 2022 13.35 13.48 13.35 13.44 88,554 +0.18(+1.38%)
Jul 06, 2022 13.40 13.42 13.17 13.26 93,469 -0.13(-1.01%)
Jul 05, 2022 13.27 13.42 13.00 13.39 69,539 +0.06(+0.42%)
Jul 01, 2022 13.01 13.35 13.01 13.34 58,242 +0.32(+2.44%)
Jun 30, 2022 12.90 13.14 12.83 13.02 91,068 +0.03(+0.24%)
Jun 29, 2022 13.14 13.14 12.93 12.99 75,687 -0.16(-1.21%)
Jun 28, 2022 13.27 13.40 13.10 13.15 101,507 -0.05(-0.36%)
Jun 27, 2022 13.22 13.33 13.13 13.19 106,520 +0.02(+0.18%)
Jun 24, 2022 12.89 13.19 12.89 13.17 101,053 +0.40(+3.10%)
Jun 23, 2022 12.71 12.81 12.63 12.77 74,505 +0.13(+1.00%)
Jun 22, 2022 12.54 12.70 12.52 12.65 78,960 +0.02(+0.13%)
Jun 21, 2022 12.56 12.75 12.55 12.63 101,602 +0.29(+2.38%)
Jun 17, 2022 12.16 12.38 12.05 12.34 138,859 +0.25(+2.08%)
Jun 16, 2022 12.55 12.55 12.07 12.09 208,045 -0.67(-5.24%)
Jun 15, 2022 12.84 12.94 12.57 12.75 158,056 +0.00(+0.00%)
Jun 14, 2022 12.97 12.97 12.68 12.75 87,178 -0.11(-0.86%)
Jun 13, 2022 13.60 13.60 12.83 12.86 231,369 -0.94(-6.83%)
Jun 10, 2022 13.89 13.90 13.68 13.81 106,144 -0.22(-1.57%)
Jun 09, 2022 14.21 14.22 14.02 14.03 58,155 -0.13(-0.94%)
Jun 08, 2022 14.30 14.30 14.11 14.16 66,834 -0.20(-1.37%)
Jun 07, 2022 14.24 14.36 14.21 14.36 116,389 +0.09(+0.61%)
Jun 06, 2022 14.33 14.39 14.27 14.27 169,028 +0.02(+0.11%)
Jun 03, 2022 14.30 14.33 14.23 14.26 66,315 -0.13(-0.87%)
Jun 02, 2022 14.27 14.38 14.23 14.38 72,086 +0.10(+0.72%)
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.