Get the Stockscreener App
13.97
2.69%
0.3799
Invesco Kbw High Dividend Yield Financial Etf Stock (KBWD) Price History
The historical daily chart and data for Invesco Kbw High Dividend Yield Financial Etf stock (KBWD), show that the latest closing stock price as of May 12, 2025, is $13.97.
- Invesco Kbw High Dividend Yield Financial Etf all-time high stock price is $26.36, occurred on July 01, 2014.
- The lowest Invesco Kbw High Dividend Yield Financial Etf stock price recorded was $2.41 on August 24, 2015. Since then, Invesco Kbw High Dividend Yield Financial Etf's stock price has risen over 479.66% to $13.97 now.
- The 52-week high stock price for KBWD is $16.38, representing a 17.25% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for KBWD is $11.96, indicating a -14.39% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Invesco Kbw High Dividend Yield Financial Etf (KBWD) stock in the beginning of 2024 was $20.51. The stock closed the year at $14.86, a loss of over -27.55% for the year.
The table below shows more information about KBWD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2025 | $13.97 | $13.83 | $0.14 | 119,631.0 | +2.80% |
| May 09, 2025 | $13.68 | $13.54 | $0.1399 | 116,211.0 | -0.07% |
| May 08, 2025 | $13.65 | $13.50 | $0.153 | 174,487.0 | +1.42% |
| May 07, 2025 | $13.49 | $13.38 | $0.11 | 115,775.0 | +0.30% |
| May 06, 2025 | $13.48 | $13.28 | $0.1964 | 95,139.0 | -0.52% |
| May 05, 2025 | $13.55 | $13.44 | $0.11 | 183,902.0 | -1.03% |
| May 02, 2025 | $13.62 | $13.48 | $0.1398 | 100,939.0 | +1.34% |
| May 01, 2025 | $13.61 | $13.40 | $0.21 | 268,312.0 | -0.67% |
| Apr 30, 2025 | $13.54 | $13.26 | $0.278 | 189,432.0 | -1.10% |
| Apr 29, 2025 | $13.69 | $13.53 | $0.1588 | 420,334.0 | -0.07% |
| Apr 28, 2025 | $13.66 | $13.49 | $0.175 | 210,142.0 | +1.26% |
| Apr 25, 2025 | $13.48 | $13.30 | $0.18 | 170,272.0 | +1.13% |
| Apr 24, 2025 | $13.36 | $13.10 | $0.26 | 170,153.0 | +1.45% |
| Apr 23, 2025 | $13.38 | $13.10 | $0.275 | 138,003.0 | +0.92% |
| Apr 22, 2025 | $13.03 | $12.75 | $0.275 | 206,095.0 | +3.09% |
| Apr 21, 2025 | $12.77 | $12.49 | $0.28 | 209,891.0 | -2.85% |
| Apr 17, 2025 | $13.08 | $12.82 | $0.253 | 227,091.0 | +1.88% |
| Apr 16, 2025 | $12.94 | $12.72 | $0.22 | 152,201.0 | -1.09% |
| Apr 15, 2025 | $12.99 | $12.76 | $0.23 | 171,192.0 | +1.02% |
| Apr 14, 2025 | $12.85 | $12.53 | $0.32 | 213,752.0 | +2.00% |
Invesco Kbw High Dividend Yield Financial Etf Stock (KBWD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Kbw High Dividend Yield Financial Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KBWD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Kbw High Dividend Yield Financial Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Kbw High Dividend Yield Financial Etf Stock (KBWD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $13.97 | $13.28 | $0.69 | 1,174,396.0 | +3.56% |
| Apr, 2025 | $14.54 | $11.96 | $2.57 | 7,032,821.0 | -6.64% |
| Mar, 2025 | $15.51 | $14.22 | $1.29 | 4,878,718.0 | -6.95% |
| Feb, 2025 | $15.80 | $14.91 | $0.89 | 4,370,596.0 | +1.90% |
| Jan, 2025 | $15.30 | $14.12 | $1.18 | 4,147,133.0 | +3.89% |
Invesco Kbw High Dividend Yield Financial Etf Stock (KBWD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.53 | $14.40 | $1.12 | 5,857,270.0 | -6.38% |
| Nov, 2024 | $15.57 | $14.54 | $1.03 | 4,047,600.0 | +4.94% |
| Oct, 2024 | $15.40 | $14.73 | $0.67 | 3,786,689.0 | -3.27% |
| Sep, 2024 | $15.80 | $14.82 | $0.975 | 2,919,559.0 | -1.04% |
| Aug, 2024 | $15.99 | $14.34 | $1.65 | 3,276,056.0 | -2.95% |
| Jul, 2024 | $16.38 | $14.84 | $1.54 | 2,657,279.0 | +5.78% |
| Jun, 2024 | $15.41 | $14.79 | $0.6198 | 2,046,367.0 | -1.76% |
| May, 2024 | $15.93 | $14.97 | $0.96 | 2,768,193.0 | +1.39% |
| Apr, 2024 | $15.50 | $14.46 | $1.04 | 2,734,639.0 | -2.52% |
| Mar, 2024 | $15.52 | $14.70 | $0.825 | 2,676,624.0 | +2.72% |
| Feb, 2024 | $15.57 | $14.49 | $1.08 | 2,749,253.0 | -2.39% |
| Jan, 2024 | $16.30 | $15.44 | $0.86 | 2,400,350.0 | -2.59% |
Invesco Kbw High Dividend Yield Financial Etf Stock (KBWD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.15 | $14.75 | $1.40 | 2,813,200.0 | +7.31% |
| Nov, 2023 | $14.85 | $13.39 | $1.46 | 2,017,220.0 | +9.64% |
| Oct, 2023 | $15.15 | $13.04 | $2.11 | 2,337,404.0 | -11.26% |
| Sep, 2023 | $16.14 | $14.91 | $1.23 | 1,644,675.0 | -4.94% |
| Aug, 2023 | $16.42 | $15.17 | $1.25 | 1,912,744.0 | -2.74% |
| Jul, 2023 | $16.84 | $15.06 | $1.78 | 1,728,696.0 | +5.12% |
| Jun, 2023 | $15.74 | $14.20 | $1.54 | 1,664,688.0 | +9.99% |
| May, 2023 | $14.78 | $13.53 | $1.25 | 2,225,093.0 | -3.53% |
| Apr, 2023 | $14.99 | $14.24 | $0.75 | 1,701,185.0 | -0.14% |
| Mar, 2023 | $16.21 | $13.71 | $2.50 | 2,680,622.0 | -8.16% |
| Feb, 2023 | $17.78 | $16.06 | $1.72 | 1,634,131.0 | -6.14% |
| Jan, 2023 | $17.11 | $14.98 | $2.13 | 2,127,661.0 | +15.14% |
1.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):