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

15.76 +0.19 (+1.22%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.40 11.40 11.40 149,504 +0.09(+0.79%)
Dec 30, 2020 11.33 11.41 11.31 11.31 149,504 +0.01(+0.12%)
Dec 29, 2020 11.39 11.43 11.26 11.30 155,847 -0.05(-0.42%)
Dec 28, 2020 11.35 11.50 11.34 11.35 257,523 +0.03(+0.23%)
Dec 24, 2020 11.35 11.35 11.24 11.32 49,821 -0.01(-0.10%)
Dec 23, 2020 11.21 11.39 11.21 11.33 151,005 +0.19(+1.73%)
Dec 22, 2020 11.22 11.26 11.13 11.14 156,754 -0.08(-0.74%)
Dec 21, 2020 11.29 11.29 11.15 11.22 156,876 -0.09(-0.75%)
Dec 18, 2020 11.43 11.44 11.26 11.31 237,485 -0.08(-0.72%)
Dec 17, 2020 11.42 11.42 11.28 11.39 226,551 +0.02(+0.15%)
Dec 16, 2020 11.41 11.43 11.32 11.37 296,989 -0.02(-0.18%)
Dec 15, 2020 11.36 11.40 11.26 11.39 147,372 +0.14(+1.21%)
Dec 14, 2020 11.38 11.43 11.26 11.26 116,826 -0.04(-0.36%)
Dec 11, 2020 11.30 11.31 11.21 11.30 187,911 +0.00(+0.00%)
Dec 10, 2020 11.30 11.32 11.23 11.30 182,818 -0.08(-0.66%)
Dec 09, 2020 11.48 11.51 11.28 11.37 202,343 -0.04(-0.36%)
Dec 08, 2020 11.30 11.46 11.29 11.41 172,096 +0.03(+0.30%)
Dec 07, 2020 11.48 11.48 11.26 11.38 253,337 -0.10(-0.83%)
Dec 04, 2020 11.34 11.48 11.33 11.47 234,414 +0.19(+1.70%)
Dec 03, 2020 11.15 11.32 11.15 11.28 227,364 +0.25(+2.29%)
Dec 02, 2020 10.97 11.06 10.91 11.03 121,205 +0.09(+0.81%)
Dec 01, 2020 10.93 11.08 10.91 10.94 259,217 +0.16(+1.52%)
Nov 30, 2020 11.08 11.08 10.76 10.78 192,477 -0.27(-2.47%)
Nov 27, 2020 11.14 11.14 11.02 11.05 184,255 -0.04(-0.37%)
Nov 25, 2020 11.14 11.14 11.00 11.09 158,225 -0.05(-0.46%)
Nov 24, 2020 10.98 11.18 10.96 11.14 418,658 +0.30(+2.74%)
Nov 23, 2020 10.70 10.89 10.69 10.85 232,812 +0.26(+2.42%)
Nov 20, 2020 10.62 10.65 10.55 10.59 129,920 -0.05(-0.52%)
Nov 19, 2020 10.57 10.64 10.49 10.64 283,684 +0.08(+0.77%)
Nov 18, 2020 10.67 10.83 10.56 10.56 368,042 -0.05(-0.51%)
Nov 17, 2020 10.50 10.64 10.43 10.62 203,367 +0.04(+0.39%)
Nov 16, 2020 10.48 10.63 10.44 10.58 338,732 +0.31(+3.04%)
Nov 13, 2020 10.11 10.32 10.11 10.26 168,365 +0.25(+2.51%)
Nov 12, 2020 10.09 10.14 9.925 10.01 261,722 -0.18(-1.80%)
Nov 11, 2020 10.33 10.33 10.16 10.20 224,683 -0.10(-0.92%)
Nov 10, 2020 10.03 10.34 10.01 10.29 847,116 +0.33(+3.27%)
Nov 09, 2020 9.871 10.10 9.769 9.966 325,058 +0.56(+5.99%)
Nov 06, 2020 9.579 9.579 9.389 9.402 275,306 -0.14(-1.49%)
Nov 05, 2020 9.382 9.586 9.371 9.545 173,101 +0.26(+2.85%)
Nov 04, 2020 9.409 9.409 9.117 9.280 303,722 -0.13(-1.37%)
Nov 03, 2020 9.335 9.443 9.314 9.409 135,657 +0.18(+1.99%)
Nov 02, 2020 9.124 9.265 9.097 9.226 169,958 +0.22(+2.41%)
Oct 30, 2020 9.022 9.070 8.903 9.009 457,813 -0.02(-0.22%)
Oct 29, 2020 8.927 9.049 8.805 9.029 104,500 +0.10(+1.14%)
Oct 28, 2020 9.090 9.131 8.927 8.927 271,356 -0.29(-3.17%)
Oct 27, 2020 9.362 9.416 9.219 9.219 179,457 -0.12(-1.24%)
Oct 26, 2020 9.464 9.464 9.233 9.335 222,385 -0.21(-2.17%)
Oct 23, 2020 9.484 9.572 9.463 9.542 121,082 +0.10(+1.04%)
Oct 22, 2020 9.321 9.457 9.314 9.443 100,128 +0.13(+1.38%)
Oct 21, 2020 9.362 9.382 9.307 9.314 87,569 -0.05(-0.58%)
Oct 20, 2020 9.375 9.477 9.362 9.369 400,364 +0.03(+0.36%)
Oct 19, 2020 9.531 9.531 9.321 9.335 150,937 -0.13(-1.40%)
Oct 16, 2020 9.528 9.528 9.406 9.467 193,813 -0.03(-0.35%)
Oct 15, 2020 9.406 9.507 9.359 9.501 94,278 +0.04(+0.43%)
Oct 14, 2020 9.480 9.570 9.460 9.460 108,073 +0.01(+0.14%)
Oct 13, 2020 9.501 9.514 9.427 9.447 102,354 -0.08(-0.85%)
Oct 12, 2020 9.541 9.548 9.474 9.528 95,513 +0.01(+0.07%)
Oct 09, 2020 9.622 9.635 9.507 9.521 150,150 -0.07(-0.70%)
Oct 08, 2020 9.487 9.614 9.487 9.588 127,810 +0.17(+1.82%)
Oct 07, 2020 9.420 9.467 9.352 9.416 113,381 +0.08(+0.90%)
Oct 06, 2020 9.460 9.541 9.312 9.332 343,108 -0.08(-0.86%)
Oct 05, 2020 9.359 9.427 9.339 9.413 142,118 +0.11(+1.16%)
Oct 02, 2020 8.969 9.326 8.969 9.305 165,892 +0.21(+2.29%)
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.