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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	12.74	12.78	12.61	12.61	600,192	-0.23(-1.78%)
Mar 11, 2026	12.91	12.95	12.72	12.84	235,130	-0.08(-0.62%)
Mar 10, 2026	12.85	13.07	12.80	12.92	362,799	+0.09(+0.70%)
Mar 09, 2026	12.74	12.85	12.43	12.83	373,097	-0.06(-0.47%)
Mar 06, 2026	13.00	13.03	12.79	12.89	397,165	-0.22(-1.69%)
Mar 05, 2026	13.20	13.30	13.04	13.11	228,715	-0.08(-0.60%)
Mar 04, 2026	13.18	13.30	13.09	13.19	269,938	+0.07(+0.56%)
Mar 03, 2026	12.97	13.21	12.91	13.12	348,587	-0.08(-0.63%)
Mar 02, 2026	12.90	13.28	12.77	13.20	504,950	+0.13(+0.99%)
Feb 27, 2026	13.25	13.25	13.07	13.07	691,132	-0.27(-2.02%)
Feb 26, 2026	13.26	13.36	13.18	13.34	332,499	+0.04(+0.30%)
Feb 25, 2026	13.28	13.32	13.04	13.30	648,037	+0.05(+0.38%)
Feb 24, 2026	13.22	13.30	13.12	13.25	385,818	+0.03(+0.23%)
Feb 23, 2026	13.43	13.52	13.16	13.22	1,578,437	-0.24(-1.80%)
Feb 20, 2026	13.43	13.48	13.34	13.46	386,472	-0.03(-0.19%)
Feb 19, 2026	13.60	13.60	13.39	13.49	304,621	-0.12(-0.90%)
Feb 18, 2026	13.60	13.67	13.54	13.61	327,091	+0.04(+0.29%)
Feb 17, 2026	13.68	13.71	13.46	13.57	374,662	-0.07(-0.55%)
Feb 13, 2026	13.67	13.77	13.50	13.65	239,567	-0.01(-0.11%)
Feb 12, 2026	13.70	13.83	13.57	13.66	350,437	-0.01(-0.07%)
Feb 11, 2026	13.75	13.77	13.59	13.67	1,068,144	-0.05(-0.35%)
Feb 10, 2026	13.63	13.72	13.63	13.72	142,739	+0.08(+0.57%)
Feb 09, 2026	13.68	13.68	13.47	13.64	278,041	-0.07(-0.51%)
Feb 06, 2026	13.70	13.77	13.66	13.71	219,915	+0.04(+0.29%)
Feb 05, 2026	13.73	13.79	13.62	13.67	417,222	-0.16(-1.19%)
Feb 04, 2026	13.72	13.85	13.67	13.83	219,579	+0.13(+0.98%)
Feb 03, 2026	13.75	13.86	13.54	13.70	286,740	-0.03(-0.22%)
Feb 02, 2026	13.75	13.82	13.57	13.73	481,154	-0.03(-0.22%)
Jan 30, 2026	14.10	14.10	13.67	13.76	510,582	-0.39(-2.73%)
Jan 29, 2026	14.22	14.25	14.04	14.14	195,742	+0.02(+0.14%)
Jan 28, 2026	14.20	14.28	14.12	14.12	178,341	-0.09(-0.63%)
Jan 27, 2026	14.10	14.22	14.04	14.21	352,533	+0.15(+1.09%)
Jan 26, 2026	14.10	14.11	13.90	14.06	272,061	-0.09(-0.66%)
Jan 23, 2026	14.24	14.26	14.15	14.15	466,434	-0.10(-0.69%)
Jan 22, 2026	14.30	14.40	14.24	14.25	199,274	-0.01(-0.07%)
Jan 21, 2026	14.14	14.26	14.07	14.26	251,597	+0.17(+1.19%)
Jan 20, 2026	14.20	14.20	14.06	14.10	407,343	-0.31(-2.14%)
Jan 16, 2026	14.30	14.43	14.27	14.40	358,155	+0.10(+0.68%)
Jan 15, 2026	14.05	14.33	14.01	14.31	305,268	+0.25(+1.81%)
Jan 14, 2026	13.81	14.07	13.78	14.05	299,706	+0.22(+1.56%)
Jan 13, 2026	13.90	13.94	13.80	13.84	644,247	-0.05(-0.39%)
Jan 12, 2026	13.82	13.91	13.77	13.89	310,909	+0.02(+0.14%)
Jan 09, 2026	13.82	13.95	13.81	13.87	692,615	+0.17(+1.25%)
Jan 08, 2026	13.46	13.81	13.45	13.70	564,954	+0.22(+1.63%)
Jan 07, 2026	13.65	13.70	13.46	13.48	301,830	-0.17(-1.26%)
Jan 06, 2026	13.62	13.66	13.51	13.65	196,644	+0.01(+0.10%)
Jan 05, 2026	13.53	13.70	13.51	13.64	402,469	+0.11(+0.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.