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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 06, 2025	14.94	14.94	14.76	14.76	158,691	-0.14(-0.94%)
Jan 03, 2025	14.78	14.93	14.76	14.90	191,552	+0.14(+0.95%)
Jan 02, 2025	14.75	14.83	14.66	14.76	204,177	+0.09(+0.61%)
Dec 31, 2024				14.67	0	+0.15(+1.03%)
Dec 30, 2024	14.57	14.57	14.40	14.52	979,821	-0.10(-0.68%)
Dec 27, 2024	14.66	14.73	14.56	14.62	237,223	-0.07(-0.48%)
Dec 26, 2024	14.68	14.73	14.63	14.69	254,842	-0.02(-0.14%)
Dec 24, 2024	14.57	14.71	14.56	14.71	353,395	+0.14(+0.96%)
Dec 23, 2024	14.64	14.64	14.45	14.57	304,532	-0.07(-0.51%)
Dec 20, 2024	14.36	14.71	14.28	14.64	294,342	+0.25(+1.72%)
Dec 19, 2024	14.53	14.64	14.39	14.40	368,690	-0.01(-0.07%)
Dec 18, 2024	14.92	14.97	14.38	14.41	403,308	-0.48(-3.19%)
Dec 17, 2024	15.04	15.06	14.86	14.88	331,073	-0.20(-1.31%)
Dec 16, 2024	15.19	15.20	15.07	15.08	229,203	-0.11(-0.72%)
Dec 13, 2024	15.19	15.20	15.06	15.19	308,993	+0.00(+0.00%)
Dec 12, 2024	15.18	15.27	15.18	15.19	188,007	+0.00(+0.00%)
Dec 11, 2024	15.26	15.28	15.14	15.19	142,005	-0.04(-0.26%)
Dec 10, 2024	15.22	15.28	15.11	15.23	213,563	-0.01(-0.06%)
Dec 09, 2024	15.26	15.33	15.22	15.24	173,826	+0.01(+0.07%)
Dec 06, 2024	15.16	15.24	15.14	15.23	456,591	+0.11(+0.72%)
Dec 05, 2024	15.17	15.22	15.12	15.12	187,146	-0.07(-0.46%)
Dec 04, 2024	15.19	15.19	15.11	15.19	117,042	+0.03(+0.20%)
Dec 03, 2024	15.33	15.33	15.11	15.16	180,750	-0.15(-0.97%)
Dec 02, 2024	15.38	15.38	15.20	15.31	173,682	-0.05(-0.32%)
Nov 29, 2024	15.40	15.42	15.33	15.36	86,824	+0.04(+0.26%)
Nov 27, 2024	15.29	15.41	15.29	15.32	105,400	+0.05(+0.32%)
Nov 26, 2024	15.31	15.31	15.15	15.27	116,441	-0.05(-0.32%)
Nov 25, 2024	15.27	15.42	15.27	15.32	135,505	+0.10(+0.65%)
Nov 22, 2024	15.11	15.22	15.07	15.22	385,332	+0.17(+1.12%)
Nov 21, 2024	14.98	15.08	14.96	15.05	138,308	+0.12(+0.80%)
Nov 20, 2024	14.99	15.02	14.82	14.93	224,163	-0.08(-0.53%)
Nov 19, 2024	14.92	15.02	14.88	15.01	271,997	+0.04(+0.26%)
Nov 18, 2024	14.94	15.02	14.86	14.97	435,461	-0.09(-0.59%)
Nov 15, 2024	15.06	15.09	15.00	15.06	105,496	+0.02(+0.13%)
Nov 14, 2024	15.10	15.14	15.02	15.04	81,084	-0.04(-0.26%)
Nov 13, 2024	15.10	15.19	15.05	15.08	139,270	+0.05(+0.33%)
Nov 12, 2024	15.23	15.23	15.00	15.03	179,186	-0.24(-1.56%)
Nov 11, 2024	15.24	15.30	15.20	15.27	178,336	+0.10(+0.65%)
Nov 08, 2024	15.15	15.23	15.08	15.17	177,904	+0.04(+0.26%)
Nov 07, 2024	15.05	15.24	15.05	15.13	215,452	+0.08(+0.53%)
Nov 06, 2024	14.88	15.05	14.75	15.05	539,689	+0.51(+3.47%)
Nov 05, 2024	14.45	14.55	14.40	14.55	121,660	+0.12(+0.82%)
Nov 04, 2024	14.53	14.53	14.40	14.43	236,453	-0.10(-0.68%)

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 following
Privacy Policy and Terms and Conditions.