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

15.00 -0.14 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 13.95 13.95 13.82 13.82 62,373 -0.12(-0.86%)
Feb 27, 2023 14.14 14.14 13.92 13.94 99,301 -0.09(-0.61%)
Feb 24, 2023 14.10 14.10 13.96 14.02 91,132 -0.15(-1.03%)
Feb 23, 2023 14.25 14.26 14.03 14.17 74,409 +0.05(+0.37%)
Feb 22, 2023 14.06 14.19 14.06 14.12 71,213 +0.14(+0.98%)
Feb 21, 2023 14.38 14.38 13.93 13.98 151,742 -0.47(-3.25%)
Feb 17, 2023 14.41 14.45 14.28 14.45 55,997 +0.03(+0.24%)
Feb 16, 2023 14.35 14.52 14.26 14.42 93,073 -0.03(-0.18%)
Feb 15, 2023 14.32 14.45 14.28 14.44 65,416 +0.01(+0.06%)
Feb 14, 2023 14.44 14.54 14.31 14.43 83,062 -0.04(-0.29%)
Feb 13, 2023 14.33 14.48 14.28 14.48 82,053 +0.19(+1.31%)
Feb 10, 2023 14.25 14.30 14.19 14.29 83,389 +0.05(+0.36%)
Feb 09, 2023 14.66 14.70 14.21 14.24 108,500 -0.30(-2.09%)
Feb 08, 2023 14.73 14.73 14.49 14.54 134,785 -0.18(-1.21%)
Feb 07, 2023 14.55 14.75 14.46 14.72 89,384 +0.18(+1.25%)
Feb 06, 2023 14.83 14.83 14.51 14.54 123,711 -0.35(-2.34%)
Feb 03, 2023 14.93 14.96 14.81 14.89 102,253 -0.15(-1.02%)
Feb 02, 2023 14.95 15.17 14.95 15.04 195,094 +0.20(+1.32%)
Feb 01, 2023 14.61 14.93 14.53 14.84 142,010 +0.25(+1.70%)
Jan 31, 2023 14.35 14.60 14.35 14.60 486,447 +0.29(+2.03%)
Jan 30, 2023 14.53 14.53 14.31 14.31 158,300 -0.25(-1.70%)
Jan 27, 2023 14.39 14.59 14.39 14.55 99,692 +0.17(+1.19%)
Jan 26, 2023 14.31 14.39 14.25 14.38 88,361 +0.14(+1.02%)
Jan 25, 2023 14.18 14.25 14.10 14.24 141,859 +0.02(+0.12%)
Jan 24, 2023 14.27 14.29 14.18 14.22 127,528 -0.05(-0.36%)
Jan 23, 2023 14.19 14.28 14.14 14.27 144,689 +0.12(+0.85%)
Jan 20, 2023 13.98 14.15 13.90 14.15 96,872 +0.23(+1.64%)
Jan 19, 2023 13.89 13.94 13.80 13.92 97,969 -0.07(-0.48%)
Jan 18, 2023 14.07 14.20 13.95 13.99 87,043 -0.05(-0.36%)
Jan 17, 2023 14.00 14.13 13.99 14.04 156,841 +0.06(+0.42%)
Jan 13, 2023 13.83 13.99 13.75 13.98 85,773 +0.09(+0.63%)
Jan 12, 2023 13.85 13.91 13.70 13.89 139,572 +0.17(+1.21%)
Jan 11, 2023 13.56 13.78 13.56 13.73 123,469 +0.25(+1.88%)
Jan 10, 2023 13.25 13.47 13.25 13.47 68,791 +0.24(+1.79%)
Jan 09, 2023 13.25 13.37 13.24 13.24 121,365 +0.08(+0.58%)
Jan 06, 2023 13.03 13.17 12.97 13.16 47,455 +0.20(+1.57%)
Jan 05, 2023 13.03 13.03 12.88 12.96 63,846 -0.10(-0.75%)
Jan 04, 2023 12.90 13.13 12.90 13.06 69,088 +0.26(+2.02%)
Jan 03, 2023 12.74 12.90 12.67 12.80 98,613 +0.23(+1.82%)
Dec 30, 2022 12.60 12.67 12.48 12.57 173,618 -0.12(-0.93%)
Dec 29, 2022 12.53 12.74 12.53 12.69 134,394 +0.24(+1.90%)
Dec 28, 2022 12.80 12.81 12.44 12.45 203,997 -0.34(-2.65%)
Dec 27, 2022 12.89 12.89 12.75 12.79 152,272 -0.08(-0.59%)
Dec 23, 2022 12.81 12.87 12.75 12.87 100,721 +0.09(+0.73%)
Dec 22, 2022 12.81 12.81 12.52 12.77 225,416 -0.09(-0.72%)
Dec 21, 2022 12.81 13.00 12.81 12.87 122,841 +0.15(+1.20%)
Dec 20, 2022 12.73 12.76 12.54 12.71 114,988 -0.03(-0.20%)
Dec 19, 2022 12.92 12.92 12.69 12.74 111,949 -0.14(-1.10%)
Dec 16, 2022 13.01 13.06 12.85 12.88 71,637 -0.30(-2.29%)
Dec 15, 2022 13.22 13.22 13.07 13.18 91,613 -0.13(-1.01%)
Dec 14, 2022 13.41 13.45 13.25 13.32 104,156 -0.11(-0.81%)
Dec 13, 2022 13.57 13.73 13.37 13.42 90,781 +0.12(+0.88%)
Dec 12, 2022 13.34 13.34 13.18 13.31 125,243 -0.02(-0.13%)
Dec 09, 2022 13.26 13.38 13.24 13.32 43,029 +0.00(+0.00%)
Dec 08, 2022 13.28 13.38 13.28 13.32 39,972 +0.06(+0.44%)
Dec 07, 2022 13.16 13.32 13.13 13.27 96,549 +0.08(+0.57%)
Dec 06, 2022 13.37 13.38 13.09 13.19 110,072 -0.16(-1.19%)
Dec 05, 2022 13.59 13.59 13.31 13.35 94,629 -0.34(-2.45%)
Dec 02, 2022 13.57 13.70 13.49 13.68 76,696 -0.02(-0.12%)
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.