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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2020	16.29	16.29	16.11	16.16	126,000	-0.06(-0.37%)
Nov 25, 2020	16.29	16.29	16.08	16.22	108,200	-0.08(-0.46%)
Nov 24, 2020	16.05	16.35	16.03	16.30	286,292	+0.44(+2.74%)
Nov 23, 2020	15.65	15.93	15.63	15.86	159,205	+0.26(+1.67%)
Nov 20, 2020	15.64	15.69	15.54	15.60	88,200	-0.08(-0.52%)
Nov 19, 2020	15.57	15.68	15.45	15.68	192,587	+0.12(+0.77%)
Nov 18, 2020	15.71	15.95	15.56	15.56	249,856	-0.08(-0.51%)
Nov 17, 2020	15.46	15.68	15.36	15.64	138,062	+0.06(+0.39%)
Nov 16, 2020	15.43	15.65	15.38	15.58	229,958	+0.46(+3.04%)
Nov 13, 2020	14.89	15.20	14.89	15.12	114,300	+0.37(+2.51%)
Nov 12, 2020	14.87	14.94	14.62	14.75	177,678	-0.27(-1.80%)
Nov 11, 2020	15.22	15.22	14.96	15.02	152,533	-0.14(-0.92%)
Nov 10, 2020	14.78	15.23	14.75	15.16	575,089	+0.48(+3.27%)
Nov 09, 2020	14.54	14.88	14.39	14.68	220,675	+0.83(+5.99%)
Nov 06, 2020	14.11	14.11	13.83	13.85	186,900	-0.21(-1.49%)
Nov 05, 2020	13.82	14.12	13.80	14.06	117,515	+0.39(+2.85%)
Nov 04, 2020	13.86	13.86	13.43	13.67	206,191	-0.19(-1.37%)
Nov 03, 2020	13.75	13.91	13.72	13.86	92,095	+0.27(+1.99%)
Nov 02, 2020	13.44	13.65	13.40	13.59	115,381	+0.32(+2.41%)
Oct 30, 2020	13.29	13.36	13.12	13.27	310,800	-0.03(-0.22%)
Oct 29, 2020	13.15	13.33	12.97	13.30	70,943	+0.15(+1.14%)
Oct 28, 2020	13.39	13.45	13.15	13.15	184,218	-0.43(-3.17%)
Oct 27, 2020	13.79	13.87	13.58	13.58	121,830	-0.17(-1.24%)
Oct 26, 2020	13.94	13.94	13.60	13.75	150,973	-0.30(-2.17%)
Oct 23, 2020	13.97	14.10	13.94	14.05	82,200	+0.14(+1.04%)
Oct 22, 2020	13.73	13.93	13.72	13.91	67,975	+0.19(+1.38%)
Oct 21, 2020	13.79	13.82	13.71	13.72	59,449	-0.08(-0.58%)
Oct 20, 2020	13.81	13.96	13.79	13.80	271,799	+0.05(+0.36%)
Oct 19, 2020	14.04	14.04	13.73	13.75	102,468	-0.31(-2.20%)
Oct 16, 2020	14.15	14.15	13.97	14.06	130,500	-0.05(-0.35%)
Oct 15, 2020	13.97	14.12	13.90	14.11	63,480	+0.06(+0.43%)
Oct 14, 2020	14.08	14.21	14.05	14.05	72,769	+0.02(+0.14%)
Oct 13, 2020	14.11	14.13	14.00	14.03	68,918	-0.12(-0.85%)
Oct 12, 2020	14.17	14.18	14.07	14.15	64,312	+0.01(+0.07%)
Oct 09, 2020	14.29	14.31	14.12	14.14	101,100	-0.10(-0.70%)
Oct 08, 2020	14.09	14.28	14.09	14.24	86,058	+0.26(+1.82%)
Oct 07, 2020	13.99	14.06	13.89	13.98	76,343	+0.12(+0.90%)
Oct 06, 2020	14.05	14.17	13.83	13.86	231,024	-0.12(-0.86%)
Oct 05, 2020	13.90	14.00	13.87	13.98	95,692	+0.16(+1.16%)
Oct 02, 2020	13.32	13.85	13.32	13.82	111,700	+0.31(+2.29%)
Oct 01, 2020	13.45	13.51	13.33	13.51	108,998	+0.09(+0.67%)
Sep 30, 2020	13.47	13.60	13.36	13.42	123,496	+0.02(+0.15%)
Sep 29, 2020	13.61	13.61	13.30	13.40	77,574	-0.21(-1.54%)
Sep 28, 2020	13.36	13.71	13.34	13.61	116,015	+0.43(+3.26%)
Sep 25, 2020	12.93	13.21	12.90	13.18	79,800	+0.24(+1.85%)
Sep 24, 2020	12.93	13.13	12.76	12.94	104,734	-0.01(-0.08%)
Sep 23, 2020	13.36	13.44	12.95	12.95	131,649	-0.36(-2.73%)
Sep 22, 2020	13.41	13.52	13.28	13.31	123,447	-0.09(-0.65%)
Sep 21, 2020	13.60	13.60	13.28	13.40	249,952	-0.48(-3.46%)
Sep 18, 2020	14.01	14.01	13.83	13.88	93,200	-0.08(-0.57%)
Sep 17, 2020	13.81	14.00	13.79	13.96	80,640	+0.00(+0.00%)
Sep 16, 2020	13.83	14.11	13.79	13.96	146,136	+0.19(+1.38%)
Sep 15, 2020	13.92	13.97	13.76	13.77	170,852	-0.10(-0.72%)
Sep 14, 2020	13.62	13.95	13.62	13.87	83,155	+0.27(+1.99%)
Sep 11, 2020	13.62	13.64	13.48	13.60	109,400	+0.05(+0.37%)
Sep 10, 2020	13.82	13.82	13.55	13.55	162,701	-0.19(-1.38%)
Sep 09, 2020	13.70	13.80	13.65	13.74	118,439	+0.08(+0.59%)
Sep 08, 2020	13.74	13.83	13.55	13.66	101,574	-0.12(-0.87%)
Sep 04, 2020	13.78	13.90	13.51	13.78	251,900	+0.11(+0.80%)
Sep 03, 2020	13.85	14.05	13.61	13.67	133,142	-0.19(-1.37%)
Sep 02, 2020	13.83	13.88	13.68	13.86	89,230	+0.03(+0.22%)

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.