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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	16.07	16.10	15.89	15.91	125,471	-0.12(-0.75%)
Jul 30, 2024	15.96	16.04	15.92	16.03	67,482	+0.12(+0.75%)
Jul 29, 2024	16.06	16.10	15.87	15.91	115,301	-0.12(-0.75%)
Jul 26, 2024	16.01	16.03	15.88	16.03	144,288	+0.20(+1.26%)
Jul 25, 2024	15.75	16.00	15.72	15.83	130,168	+0.14(+0.89%)
Jul 24, 2024	16.03	16.11	15.68	15.69	195,994	-0.43(-2.67%)
Jul 23, 2024	15.89	16.17	15.88	16.12	87,943	+0.17(+1.07%)
Jul 22, 2024	15.85	15.96	15.74	15.95	59,055	+0.14(+0.87%)
Jul 19, 2024	15.88	15.95	15.76	15.81	66,165	-0.07(-0.44%)
Jul 18, 2024	16.06	16.21	15.83	15.88	161,689	-0.21(-1.29%)
Jul 17, 2024	15.93	16.15	15.93	16.09	115,123	+0.09(+0.56%)
Jul 16, 2024	15.77	16.01	15.77	16.00	140,678	+0.26(+1.63%)
Jul 15, 2024	15.70	15.81	15.65	15.74	183,708	+0.09(+0.57%)
Jul 12, 2024	15.58	15.74	15.58	15.65	132,082	+0.11(+0.70%)
Jul 11, 2024	15.33	15.55	15.32	15.55	194,017	+0.33(+2.15%)
Jul 10, 2024	15.00	15.22	15.00	15.22	143,561	+0.24(+1.59%)
Jul 09, 2024	14.92	15.01	14.88	14.98	104,332	+0.05(+0.33%)
Jul 08, 2024	14.90	14.97	14.90	14.93	83,364	+0.06(+0.40%)
Jul 05, 2024	14.95	14.95	14.84	14.87	64,654	-0.08(-0.53%)
Jul 03, 2024	14.97	15.04	14.93	14.95	73,407	-0.01(-0.07%)
Jul 02, 2024	14.75	14.96	14.75	14.96	164,816	+0.20(+1.34%)
Jul 01, 2024	14.92	14.93	14.69	14.76	126,223	-0.12(-0.80%)
Jun 28, 2024	14.82	14.91	14.78	14.88	168,665	+0.16(+1.08%)
Jun 27, 2024	14.79	14.79	14.64	14.72	179,537	-0.05(-0.34%)
Jun 26, 2024	14.77	14.78	14.72	14.77	68,637	-0.02(-0.13%)
Jun 25, 2024	14.90	14.90	14.79	14.79	112,724	-0.12(-0.80%)
Jun 24, 2024	14.87	14.97	14.83	14.91	111,900	+0.11(+0.78%)
Jun 21, 2024	14.83	14.85	14.76	14.80	139,118	-0.04(-0.26%)
Jun 20, 2024	14.75	14.84	14.75	14.84	81,935	+0.07(+0.46%)
Jun 18, 2024	14.78	14.82	14.74	14.77	81,614	+0.00(+0.00%)
Jun 17, 2024	14.68	14.77	14.58	14.77	110,772	+0.08(+0.53%)
Jun 14, 2024	14.70	14.75	14.62	14.69	110,370	-0.13(-0.86%)
Jun 13, 2024	14.90	14.90	14.75	14.82	95,209	-0.07(-0.46%)
Jun 12, 2024	14.95	15.03	14.86	14.89	116,570	+0.21(+1.40%)
Jun 11, 2024	14.79	14.79	14.66	14.68	110,656	-0.14(-0.92%)
Jun 10, 2024	14.82	14.85	14.72	14.82	100,483	-0.06(-0.39%)
Jun 07, 2024	14.85	14.89	14.80	14.88	65,707	-0.05(-0.33%)
Jun 06, 2024	14.95	14.97	14.88	14.93	59,510	-0.10(-0.65%)
Jun 05, 2024	14.96	15.02	14.83	15.02	107,587	+0.13(+0.85%)
Jun 04, 2024	14.99	14.99	14.88	14.90	56,364	-0.13(-0.85%)

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.