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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 24, 2024	15.03	15.13	14.99	15.07	110,731	+0.12(+0.78%)
Jun 21, 2024	14.98	15.00	14.91	14.95	137,667	-0.04(-0.26%)
Jun 20, 2024	14.90	14.99	14.90	14.99	81,080	+0.07(+0.46%)
Jun 18, 2024	14.93	14.97	14.89	14.92	80,763	+0.00(+0.00%)
Jun 17, 2024	14.84	14.92	14.74	14.92	109,616	+0.08(+0.53%)
Jun 14, 2024	14.85	14.90	14.78	14.84	109,219	-0.13(-0.86%)
Jun 13, 2024	15.05	15.05	14.90	14.97	94,216	-0.07(-0.46%)
Jun 12, 2024	15.11	15.19	15.01	15.04	115,354	+0.21(+1.40%)
Jun 11, 2024	14.94	14.94	14.82	14.84	109,502	-0.14(-0.92%)
Jun 10, 2024	14.97	15.00	14.87	14.97	99,435	-0.06(-0.39%)
Jun 07, 2024	15.00	15.05	14.95	15.03	65,022	-0.05(-0.33%)
Jun 06, 2024	15.11	15.13	15.03	15.08	58,889	-0.10(-0.65%)
Jun 05, 2024	15.12	15.18	14.98	15.18	106,465	+0.13(+0.85%)
Jun 04, 2024	15.15	15.15	15.04	15.05	55,776	-0.13(-0.85%)
Jun 03, 2024	15.20	15.24	15.09	15.18	211,901	+0.04(+0.26%)
May 31, 2024	15.07	15.14	15.02	15.14	102,274	+0.15(+0.99%)
May 30, 2024	14.95	15.01	14.90	14.99	73,899	+0.14(+0.93%)
May 29, 2024	14.97	14.97	14.81	14.85	145,089	-0.19(-1.25%)
May 28, 2024	15.17	15.23	15.00	15.04	153,762	-0.14(-0.91%)
May 24, 2024	15.16	15.18	15.08	15.18	85,979	+0.13(+0.85%)
May 23, 2024	15.37	15.37	15.02	15.05	101,914	-0.28(-1.81%)
May 22, 2024	15.36	15.40	15.29	15.33	119,634	-0.03(-0.19%)
May 21, 2024	15.36	15.37	15.32	15.36	90,841	+0.00(+0.00%)
May 20, 2024	15.40	15.44	15.35	15.36	70,914	-0.02(-0.16%)
May 17, 2024	15.35	15.38	15.31	15.38	212,646	+0.06(+0.38%)
May 16, 2024	15.42	15.44	15.31	15.33	156,587	-0.08(-0.51%)
May 15, 2024	15.52	15.60	15.36	15.40	173,995	-0.02(-0.13%)
May 14, 2024	15.35	15.46	15.35	15.42	102,358	+0.14(+0.90%)
May 13, 2024	15.27	15.34	15.26	15.29	94,625	+0.07(+0.45%)
May 10, 2024	15.22	15.27	15.16	15.22	373,846	-0.04(-0.26%)
May 09, 2024	15.11	15.26	15.11	15.26	93,749	+0.18(+1.17%)
May 08, 2024	15.08	15.10	14.99	15.08	83,127	-0.06(-0.39%)
May 07, 2024	15.18	15.25	15.11	15.14	78,772	+0.00(+0.00%)
May 06, 2024	15.11	15.17	15.10	15.14	98,573	+0.12(+0.78%)
May 03, 2024	15.15	15.23	14.99	15.02	109,120	+0.05(+0.33%)
May 02, 2024	15.04	15.05	14.89	14.97	244,560	-0.01(-0.07%)
May 01, 2024	14.84	15.17	14.84	14.98	55,962	+0.20(+1.32%)
Apr 30, 2024	15.07	15.07	14.77	14.79	119,842	-0.30(-2.01%)
Apr 29, 2024	15.05	15.18	15.02	15.09	212,329	+0.04(+0.26%)
Apr 26, 2024	14.94	15.13	14.91	15.05	122,095	+0.18(+1.19%)
Apr 25, 2024	14.86	14.92	14.71	14.87	203,258	-0.10(-0.65%)
Apr 24, 2024	14.95	15.01	14.80	14.97	142,225	+0.14(+0.92%)
Apr 23, 2024	14.60	14.85	14.57	14.84	115,855	+0.22(+1.47%)
Apr 22, 2024	14.54	14.65	14.46	14.62	121,032	+0.16(+1.08%)
Apr 19, 2024	14.27	14.47	14.23	14.46	106,925	+0.20(+1.43%)
Apr 18, 2024	14.25	14.35	14.17	14.26	88,799	+0.08(+0.55%)
Apr 17, 2024	14.20	14.29	14.12	14.18	77,281	+0.08(+0.55%)
Apr 16, 2024	14.23	14.23	14.02	14.11	190,630	-0.12(-0.82%)
Apr 15, 2024	14.47	14.52	14.13	14.22	128,817	-0.16(-1.15%)
Apr 12, 2024	14.50	14.58	14.33	14.39	63,955	-0.20(-1.40%)
Apr 11, 2024	14.52	14.59	14.40	14.59	80,255	+0.12(+0.80%)
Apr 10, 2024	14.77	14.77	14.38	14.47	244,800	-0.47(-3.18%)
Apr 09, 2024	14.93	14.96	14.84	14.95	104,848	+0.04(+0.26%)
Apr 08, 2024	14.78	14.91	14.76	14.91	121,312	+0.15(+0.98%)
Apr 05, 2024	14.72	14.78	14.65	14.76	75,254	+0.05(+0.33%)
Apr 04, 2024	14.93	14.97	14.70	14.72	118,972	-0.09(-0.59%)
Apr 03, 2024	14.73	14.83	14.72	14.80	101,845	+0.07(+0.46%)
Apr 02, 2024	14.80	14.84	14.70	14.74	106,450	-0.15(-0.98%)

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.