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

15.49 +0.18 (+1.18%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.37 15.52 15.37 15.49 101,135 +0.18(+1.18%)
Mar 27, 2024 15.09 15.31 15.08 15.31 164,039 +0.29(+1.93%)
Mar 26, 2024 15.21 15.21 15.01 15.02 139,923 -0.12(-0.79%)
Mar 25, 2024 15.14 15.24 15.12 15.14 122,850 +0.08(+0.53%)
Mar 22, 2024 15.28 15.31 15.05 15.06 183,900 -0.19(-1.25%)
Mar 21, 2024 15.14 15.31 15.14 15.25 203,282 +0.17(+1.13%)
Mar 20, 2024 14.84 15.15 14.75 15.08 212,019 +0.27(+1.82%)
Mar 19, 2024 14.76 14.81 14.70 14.81 138,640 +0.05(+0.34%)
Mar 18, 2024 14.85 14.85 14.70 14.76 175,514 -0.07(-0.50%)
Mar 15, 2024 14.72 14.84 14.66 14.83 110,066 +0.12(+0.81%)
Mar 14, 2024 15.10 15.10 14.67 14.72 169,094 -0.39(-2.56%)
Mar 13, 2024 15.13 15.19 15.07 15.10 128,119 +0.00(+0.00%)
Mar 12, 2024 15.11 15.13 14.98 15.10 72,646 +0.00(+0.00%)
Mar 11, 2024 15.11 15.22 15.06 15.10 102,069 -0.03(-0.20%)
Mar 08, 2024 15.15 15.30 15.07 15.13 114,018 +0.03(+0.20%)
Mar 07, 2024 15.18 15.18 15.04 15.10 108,981 +0.01(+0.07%)
Mar 06, 2024 14.97 15.12 14.95 15.09 156,434 +0.17(+1.13%)
Mar 05, 2024 14.87 15.02 14.80 14.92 84,932 +0.05(+0.33%)
Mar 04, 2024 14.90 15.04 14.82 14.87 105,264 -0.02(-0.13%)
Mar 01, 2024 14.82 14.89 14.65 14.89 104,843 -0.04(-0.27%)
Feb 29, 2024 14.81 14.94 14.80 14.93 70,321 +0.21(+1.41%)
Feb 28, 2024 14.74 14.78 14.61 14.73 204,437 -0.02(-0.13%)
Feb 27, 2024 14.73 14.76 14.63 14.74 252,751 +0.09(+0.61%)
Feb 26, 2024 14.75 14.85 14.61 14.66 211,400 -0.11(-0.74%)
Feb 23, 2024 14.78 14.87 14.72 14.76 114,163 +0.02(+0.13%)
Feb 22, 2024 14.77 14.85 14.67 14.74 114,789 +0.12(+0.81%)
Feb 21, 2024 14.59 14.65 14.49 14.63 47,323 +0.04(+0.27%)
Feb 20, 2024 14.69 14.69 14.55 14.59 92,937 -0.12(-0.79%)
Feb 16, 2024 14.71 14.81 14.58 14.70 155,355 -0.11(-0.73%)
Feb 15, 2024 14.49 14.84 14.49 14.81 124,408 +0.37(+2.58%)
Feb 14, 2024 14.42 14.46 14.33 14.44 110,778 +0.16(+1.10%)
Feb 13, 2024 14.52 14.52 14.21 14.28 103,121 -0.51(-3.45%)
Feb 12, 2024 14.49 14.79 14.49 14.79 100,448 +0.31(+2.17%)
Feb 09, 2024 14.48 14.48 14.30 14.48 317,076 +0.08(+0.55%)
Feb 08, 2024 14.44 14.47 14.29 14.40 99,229 -0.02(-0.14%)
Feb 07, 2024 14.70 14.70 14.32 14.42 168,411 -0.29(-2.00%)
Feb 06, 2024 14.73 14.81 14.64 14.71 75,123 -0.01(-0.07%)
Feb 05, 2024 14.85 14.87 14.55 14.72 116,929 -0.25(-1.64%)
Feb 02, 2024 15.02 15.07 14.89 14.97 145,989 -0.18(-1.17%)
Feb 01, 2024 15.27 15.27 14.80 15.14 171,189 -0.01(-0.07%)
Jan 31, 2024 15.64 15.66 15.14 15.15 181,899 -0.58(-3.68%)
Jan 30, 2024 15.82 15.84 15.72 15.73 81,598 -0.14(-0.87%)
Jan 29, 2024 15.61 15.87 15.55 15.87 99,520 +0.27(+1.76%)
Jan 26, 2024 15.61 15.68 15.56 15.60 74,726 +0.05(+0.32%)
Jan 25, 2024 15.53 15.59 15.37 15.55 126,466 +0.12(+0.76%)
Jan 24, 2024 15.60 15.65 15.41 15.43 81,076 -0.06(-0.38%)
Jan 23, 2024 15.40 15.51 15.37 15.49 99,869 +0.09(+0.57%)
Jan 22, 2024 15.32 15.49 15.30 15.40 91,790 +0.10(+0.66%)
Jan 19, 2024 15.27 15.30 15.07 15.30 112,303 +0.07(+0.45%)
Jan 18, 2024 15.27 15.31 15.05 15.23 160,679 +0.01(+0.06%)
Jan 17, 2024 15.28 15.34 15.09 15.22 82,064 -0.17(-1.07%)
Jan 16, 2024 15.52 15.48 15.29 15.39 142,419 -0.22(-1.43%)
Jan 12, 2024 15.67 15.84 15.55 15.61 134,716 +0.03(+0.19%)
Jan 11, 2024 15.70 15.70 15.38 15.58 115,294 -0.13(-0.80%)
Jan 10, 2024 15.65 15.74 15.56 15.71 102,968 +0.10(+0.62%)
Jan 09, 2024 15.62 15.66 15.53 15.61 62,738 -0.08(-0.50%)
Jan 08, 2024 15.45 15.69 15.41 15.69 136,305 +0.22(+1.45%)
Jan 05, 2024 15.28 15.53 15.25 15.46 110,150 +0.15(+0.95%)
Jan 04, 2024 15.28 15.45 15.24 15.32 122,492 +0.08(+0.51%)
Jan 03, 2024 15.45 15.45 15.17 15.24 178,785 -0.28(-1.82%)
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.