Invesco KBW High Dividend Yield Financial ETF KBWD
10.37 USD +0.05 (+0.53%)
Regular-session close
10.35 -0.02 -0.19%
After hours · Nov 13, 4:00 PM ET
10.18 Day range 10.39
10.08 52-week range 14.71
- YTD
- -24.08%
- 1 year
- -23.47%
KBWD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.34 | 10.39 | 10.18 | 10.37 | +0.05 | +0.48% | 554,564 |
| Nov 12, 2026 | 10.52 | 10.55 | 10.30 | 10.32 | -0.22 | -2.09% | 873,700 |
| Nov 11, 2026 | 10.70 | 10.70 | 10.52 | 10.54 | -0.13 | -1.22% | 682,500 |
| Nov 10, 2026 | 10.70 | 10.73 | 10.60 | 10.67 | -0.08 | -0.74% | 756,600 |
| Nov 9, 2026 | 10.74 | 10.79 | 10.65 | 10.75 | +0.11 | +1.03% | 830,900 |
| Nov 6, 2026 | 10.67 | 10.81 | 10.59 | 10.64 | -0.09 | -0.84% | 822,000 |
| Nov 5, 2026 | 10.98 | 11.09 | 10.56 | 10.73 | -0.17 | -1.56% | 1,583,700 |
| Nov 4, 2026 | 10.65 | 10.93 | 10.65 | 10.90 | +0.35 | +3.32% | 1,586,200 |
| Nov 3, 2026 | 10.72 | 10.72 | 10.49 | 10.55 | -0.15 | -1.40% | 802,600 |
| Nov 2, 2026 | 10.60 | 10.73 | 10.59 | 10.70 | +0.14 | +1.33% | 1,409,900 |
| Oct 30, 2026 | 10.75 | 10.75 | 10.53 | 10.56 | -0.21 | -1.95% | 851,200 |
| Oct 29, 2026 | 10.65 | 10.79 | 10.65 | 10.77 | +0.14 | +1.32% | 572,500 |
| Oct 28, 2026 | 10.61 | 10.64 | 10.53 | 10.63 | +0.03 | +0.28% | 1,103,200 |
| Oct 27, 2026 | 10.52 | 10.60 | 10.50 | 10.60 | +0.20 | +1.92% | 913,300 |
| Oct 26, 2026 | 10.41 | 10.51 | 10.37 | 10.40 | 0.00 | 0.00% | 843,600 |
| Oct 23, 2026 | 10.40 | 10.42 | 10.27 | 10.40 | -0.05 | -0.48% | 829,300 |
| Oct 22, 2026 | 10.21 | 10.49 | 10.18 | 10.45 | +0.24 | +2.35% | 2,079,000 |
| Oct 21, 2026 | 10.30 | 10.30 | 10.18 | 10.21 | -0.04 | -0.39% | 1,118,700 |
| Oct 20, 2026 | 10.09 | 10.35 | 10.09 | 10.25 | +0.17 | +1.69% | 1,679,900 |
| Oct 19, 2026 | 10.36 | 10.36 | 10.05 | 10.08 | -0.39 | -3.72% | 1,257,300 |
| Oct 16, 2026 | 10.71 | 10.71 | 10.44 | 10.47 | -0.20 | -1.87% | 1,202,000 |
| Oct 15, 2026 | 10.50 | 10.74 | 10.47 | 10.67 | +0.25 | +2.40% | 2,133,200 |
| Oct 14, 2026 | 10.44 | 10.47 | 10.38 | 10.42 | -0.11 | -1.04% | 2,048,100 |
| Oct 13, 2026 | 10.65 | 10.69 | 10.41 | 10.53 | -0.05 | -0.47% | 652,600 |
| Oct 12, 2026 | 10.63 | 10.66 | 10.55 | 10.58 | -0.06 | -0.56% | 814,700 |
| Oct 9, 2026 | 10.72 | 10.72 | 10.60 | 10.64 | -0.09 | -0.84% | 873,200 |
| Oct 8, 2026 | 10.59 | 10.74 | 10.54 | 10.73 | +0.09 | +0.85% | 836,600 |
| Oct 7, 2026 | 10.73 | 10.73 | 10.56 | 10.64 | -0.18 | -1.66% | 721,900 |
| Oct 6, 2026 | 10.83 | 10.87 | 10.75 | 10.82 | +0.03 | +0.28% | 515,700 |
| Oct 5, 2026 | 10.87 | 10.92 | 10.78 | 10.79 | -0.09 | -0.83% | 788,800 |
| Oct 2, 2026 | 11.10 | 11.12 | 10.84 | 10.88 | -0.11 | -1.00% | 555,700 |
| Oct 1, 2026 | 11.03 | 11.06 | 10.85 | 10.99 | -0.06 | -0.54% | 787,200 |
| Sep 30, 2026 | 11.29 | 11.31 | 11.05 | 11.05 | -0.19 | -1.69% | 700,500 |
| Sep 29, 2026 | 11.20 | 11.31 | 11.13 | 11.24 | +0.05 | +0.45% | 541,500 |
| Sep 28, 2026 | 11.33 | 11.33 | 11.13 | 11.19 | -0.13 | -1.15% | 643,300 |
| Sep 25, 2026 | 11.34 | 11.35 | 11.21 | 11.32 | +0.01 | +0.09% | 318,800 |
| Sep 24, 2026 | 11.45 | 11.49 | 11.29 | 11.31 | -0.15 | -1.31% | 466,400 |
| Sep 23, 2026 | 11.68 | 11.70 | 11.46 | 11.46 | -0.26 | -2.22% | 426,900 |
| Sep 22, 2026 | 11.73 | 11.80 | 11.67 | 11.72 | +0.04 | +0.34% | 267,700 |
| Sep 21, 2026 | 11.66 | 11.72 | 11.62 | 11.68 | -0.05 | -0.43% | 364,700 |
| Sep 18, 2026 | 11.87 | 11.87 | 11.71 | 11.73 | -0.18 | -1.51% | 347,900 |
| Sep 17, 2026 | 11.91 | 12.02 | 11.88 | 11.91 | +0.12 | +1.02% | 302,700 |
| Sep 16, 2026 | 11.94 | 11.95 | 11.66 | 11.79 | -0.05 | -0.42% | 827,500 |
| Sep 15, 2026 | 11.91 | 11.92 | 11.83 | 11.84 | -0.10 | -0.84% | 456,000 |
| Sep 14, 2026 | 11.95 | 12.03 | 11.89 | 11.94 | -0.01 | -0.08% | 592,700 |
| Sep 11, 2026 | 12.03 | 12.09 | 11.91 | 11.95 | -0.03 | -0.25% | 637,600 |
| Sep 10, 2026 | 12.13 | 12.13 | 11.95 | 11.98 | -0.20 | -1.64% | 658,600 |
| Sep 9, 2026 | 12.32 | 12.39 | 12.17 | 12.18 | -0.15 | -1.22% | 590,400 |
| Sep 8, 2026 | 12.48 | 12.51 | 12.33 | 12.33 | -0.18 | -1.44% | 295,600 |
| Sep 4, 2026 | 12.41 | 12.57 | 12.39 | 12.51 | +0.05 | +0.40% | 305,800 |
| Sep 3, 2026 | 12.49 | 12.58 | 12.36 | 12.46 | +0.04 | +0.32% | 326,100 |
| Sep 2, 2026 | 12.38 | 12.47 | 12.35 | 12.42 | +0.07 | +0.57% | 234,300 |
| Sep 1, 2026 | 12.48 | 12.51 | 12.34 | 12.35 | -0.16 | -1.28% | 261,600 |
| Aug 31, 2026 | 12.48 | 12.62 | 12.46 | 12.51 | +0.01 | +0.08% | 348,900 |
| Aug 28, 2026 | 12.57 | 12.61 | 12.49 | 12.50 | -0.04 | -0.32% | 353,300 |
| Aug 27, 2026 | 12.45 | 12.58 | 12.44 | 12.54 | +0.09 | +0.72% | 212,200 |
| Aug 26, 2026 | 12.51 | 12.54 | 12.45 | 12.45 | -0.07 | -0.56% | 227,900 |
| Aug 25, 2026 | 12.54 | 12.55 | 12.45 | 12.52 | 0.00 | 0.00% | 275,300 |
| Aug 24, 2026 | 12.50 | 12.55 | 12.43 | 12.52 | -0.08 | -0.63% | 424,700 |
| Aug 21, 2026 | 12.66 | 12.69 | 12.56 | 12.60 | +0.02 | +0.16% | 278,600 |
| Aug 20, 2026 | 12.66 | 12.70 | 12.55 | 12.58 | -0.12 | -0.94% | 288,700 |
| Aug 19, 2026 | 12.64 | 12.80 | 12.64 | 12.70 | +0.10 | +0.79% | 346,700 |
| Aug 18, 2026 | 12.61 | 12.66 | 12.58 | 12.60 | -0.02 | -0.16% | 234,900 |
| Aug 17, 2026 | 12.75 | 12.75 | 12.61 | 12.62 | -0.13 | -1.02% | 393,200 |
| Aug 14, 2026 | 12.83 | 12.86 | 12.74 | 12.75 | -0.08 | -0.62% | 491,700 |
65 days, newest first. Daily bars as drawn on the KBWD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.