Invesco KBW High Dividend Yield Financial ETF

KBWD
🏛️ usa →
13.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.06 16.07 15.84 15.86 0.1M
2023-12-28 16.13 16.15 16.05 16.10 0.1M
2023-12-27 16.09 16.13 16.01 16.12 0.1M
2023-12-26 15.96 16.09 15.92 16.06 0.1M
2023-12-22 16.04 16.14 15.88 15.92 0.1M
2023-12-21 15.92 15.97 15.81 15.97 0.2M
2023-12-20 15.95 16.12 15.73 15.74 0.2M
2023-12-19 15.82 16.05 15.82 15.96 0.4M
2023-12-18 15.87 15.90 15.77 15.77 0.1M
2023-12-15 16.05 16.06 15.86 15.94 0.2M
2023-12-14 15.90 16.13 15.90 16.05 0.2M
2023-12-13 15.32 15.77 15.24 15.74 0.2M
2023-12-12 15.23 15.35 15.17 15.29 0.1M
2023-12-11 15.32 15.33 15.21 15.21 0.1M
2023-12-08 15.18 15.34 15.14 15.33 0.1M
2023-12-07 15.01 15.20 14.98 15.20 0.0M
2023-12-06 15.15 15.29 14.98 14.99 0.1M
2023-12-05 15.18 15.18 15.07 15.09 0.1M
2023-12-04 15.05 15.20 15.05 15.20 0.1M
2023-12-01 14.75 15.10 14.75 15.10 0.1M
2023-11-30 14.79 14.84 14.75 14.78 0.1M
2023-11-29 14.70 14.85 14.70 14.75 0.1M
2023-11-28 14.58 14.62 14.47 14.60 0.3M
2023-11-27 14.53 14.56 14.51 14.56 0.1M
2023-11-24 14.66 14.66 14.56 14.56 0.1M
2023-11-22 14.65 14.68 14.56 14.60 0.1M
2023-11-21 14.60 14.62 14.54 14.56 0.0M
2023-11-20 14.61 14.69 14.49 14.66 0.1M
2023-11-17 14.72 14.77 14.67 14.74 0.1M
2023-11-16 14.80 14.83 14.59 14.61 0.1M
2023-11-15 14.75 14.82 14.67 14.80 0.1M
2023-11-14 14.46 14.78 14.46 14.72 0.1M
2023-11-13 14.22 14.24 14.10 14.22 0.1M
2023-11-10 14.20 14.29 14.18 14.29 0.0M
2023-11-09 14.36 14.45 14.12 14.16 0.1M
2023-11-08 14.34 14.34 14.21 14.30 0.1M
2023-11-07 14.32 14.37 14.19 14.37 0.1M
2023-11-06 14.49 14.49 14.26 14.35 0.1M
2023-11-03 14.39 14.58 14.39 14.48 0.1M
2023-11-02 13.84 14.21 13.84 14.21 0.1M
2023-11-01 13.52 13.74 13.39 13.74 0.1M
2023-10-31 13.28 13.55 13.28 13.48 0.1M
2023-10-30 13.19 13.29 13.12 13.22 0.1M
2023-10-27 13.29 13.33 13.04 13.12 0.1M
2023-10-26 13.17 13.32 13.13 13.20 0.1M
2023-10-25 13.41 13.44 13.09 13.13 0.2M
2023-10-24 13.44 13.57 13.39 13.46 0.1M
2023-10-23 13.59 13.62 13.30 13.48 0.1M
2023-10-20 13.90 13.92 13.76 13.77 0.1M
2023-10-19 14.27 14.27 13.91 13.93 0.2M
2023-10-18 14.57 14.57 14.26 14.29 0.2M
2023-10-17 14.58 14.69 14.57 14.65 0.0M
2023-10-16 14.58 14.71 14.48 14.68 0.1M
2023-10-13 14.70 14.70 14.43 14.47 0.1M
2023-10-12 14.88 14.88 14.48 14.64 0.1M
2023-10-11 14.79 14.88 14.75 14.88 0.1M
2023-10-10 14.67 14.81 14.67 14.74 0.1M
2023-10-09 14.38 14.70 14.38 14.67 0.0M
2023-10-06 14.36 14.60 14.31 14.49 0.1M
2023-10-05 14.29 14.47 14.23 14.45 0.0M
2023-10-04 14.42 14.46 14.09 14.31 0.1M
2023-10-03 14.71 14.71 14.27 14.36 0.2M
2023-10-02 15.15 15.15 14.72 14.80 0.3M
2023-09-29 15.21 15.37 15.17 15.19 0.1M
2023-09-28 15.00 15.20 14.91 15.15 0.1M
2023-09-27 15.10 15.15 14.94 15.00 0.1M
2023-09-26 15.28 15.29 15.02 15.04 0.1M
2023-09-25 15.35 15.43 15.32 15.35 0.1M
2023-09-22 15.43 15.48 15.34 15.41 0.1M
2023-09-21 15.70 15.70 15.35 15.35 0.1M
2023-09-20 15.95 16.01 15.77 15.78 0.1M
2023-09-19 15.91 16.03 15.85 15.91 0.1M
2023-09-18 15.98 15.99 15.88 15.93 0.1M
2023-09-15 16.04 16.07 15.98 16.06 0.1M
2023-09-14 15.93 16.07 15.93 16.05 0.1M
2023-09-13 15.85 15.90 15.78 15.83 0.1M
2023-09-12 15.83 15.92 15.82 15.84 0.1M
2023-09-11 15.86 15.88 15.77 15.84 0.1M
2023-09-08 15.71 15.82 15.65 15.76 0.1M
2023-09-07 15.65 15.70 15.61 15.67 0.0M
2023-09-06 15.81 15.82 15.65 15.69 0.1M
2023-09-05 16.06 16.06 15.80 15.80 0.1M
2023-09-01 16.09 16.14 16.06 16.09 0.1M
2023-08-31 16.05 16.06 15.98 15.98 0.1M
2023-08-30 16.00 16.04 15.94 15.99 0.1M
2023-08-29 15.80 16.02 15.79 16.02 0.1M
2023-08-28 15.52 15.78 15.52 15.76 0.1M
2023-08-25 15.52 15.57 15.31 15.46 0.1M
2023-08-24 15.46 15.61 15.38 15.43 0.0M
2023-08-23 15.25 15.46 15.19 15.45 0.1M
2023-08-22 15.41 15.42 15.17 15.18 0.1M
2023-08-21 15.43 15.43 15.23 15.33 0.1M
2023-08-18 15.40 15.56 15.32 15.54 0.1M
2023-08-17 15.65 15.71 15.46 15.48 0.1M
2023-08-16 15.73 15.78 15.60 15.60 0.1M
2023-08-15 15.90 15.90 15.71 15.73 0.1M
2023-08-14 16.08 16.10 15.95 15.99 0.1M
2023-08-11 16.14 16.15 16.09 16.12 0.1M
2023-08-10 16.26 16.36 16.07 16.16 0.1M
2023-08-09 16.24 16.31 16.12 16.16 0.1M
2023-08-08 16.11 16.23 16.01 16.22 0.1M
2023-08-07 16.17 16.26 16.14 16.24 0.1M
2023-08-04 16.00 16.23 15.98 16.13 0.1M
2023-08-03 16.11 16.11 15.92 15.97 0.1M
2023-08-02 16.26 16.26 16.04 16.21 0.1M
2023-08-01 16.41 16.42 16.30 16.39 0.1M
2023-07-31 16.55 16.60 16.38 16.43 0.1M
2023-07-28 16.62 16.62 16.41 16.52 0.1M
2023-07-27 16.79 16.84 16.42 16.46 0.1M
2023-07-26 16.50 16.69 16.45 16.67 0.1M
2023-07-25 16.54 16.63 16.49 16.50 0.1M
2023-07-24 16.33 16.56 16.27 16.52 0.1M
2023-07-21 16.55 16.55 16.41 16.43 0.1M
2023-07-20 16.55 16.60 16.41 16.47 0.1M
2023-07-19 16.48 16.60 16.45 16.58 0.1M
2023-07-18 16.16 16.46 16.16 16.41 0.1M
2023-07-17 16.02 16.20 15.99 16.18 0.1M
2023-07-14 16.20 16.20 15.97 16.05 0.1M
2023-07-13 16.00 16.16 15.95 16.15 0.1M
2023-07-12 15.97 16.06 15.92 15.94 0.1M
2023-07-11 15.74 15.85 15.70 15.81 0.1M
2023-07-10 15.49 15.71 15.44 15.66 0.1M
2023-07-07 15.25 15.59 15.25 15.49 0.1M
2023-07-06 15.43 15.43 15.06 15.23 0.1M
2023-07-05 15.60 15.64 15.46 15.52 0.1M
2023-07-03 15.61 15.71 15.60 15.66 0.0M
2023-06-30 15.74 15.74 15.59 15.63 0.1M
2023-06-29 15.59 15.65 15.56 15.62 0.1M
2023-06-28 15.43 15.54 15.33 15.54 0.1M
2023-06-27 15.18 15.42 15.10 15.41 0.1M
2023-06-26 15.03 15.24 15.00 15.15 0.1M
2023-06-23 15.19 15.19 14.95 14.97 0.1M
2023-06-22 15.43 15.43 15.19 15.22 0.1M
2023-06-21 15.40 15.48 15.31 15.42 0.1M
2023-06-20 15.41 15.43 15.30 15.40 0.1M
2023-06-16 15.73 15.74 15.54 15.59 0.1M
2023-06-15 15.44 15.73 15.44 15.73 0.0M
2023-06-14 15.60 15.69 15.33 15.46 0.1M
2023-06-13 15.42 15.58 15.42 15.57 0.1M
2023-06-12 15.17 15.38 15.15 15.38 0.1M
2023-06-09 15.18 15.20 15.10 15.18 0.0M
2023-06-08 15.21 15.26 15.06 15.20 0.1M
2023-06-07 15.09 15.26 15.09 15.23 0.1M
2023-06-06 14.75 15.08 14.69 15.01 0.1M
2023-06-05 14.81 14.81 14.60 14.72 0.1M
2023-06-02 14.62 14.81 14.55 14.79 0.1M
2023-06-01 14.22 14.46 14.20 14.46 0.1M
2023-05-31 14.31 14.31 14.10 14.21 0.1M
2023-05-30 14.34 14.38 14.24 14.35 0.1M
2023-05-26 13.97 14.26 13.88 14.26 0.3M
2023-05-25 14.11 14.11 13.80 13.93 0.1M
2023-05-24 14.30 14.30 14.02 14.11 0.1M
2023-05-23 14.36 14.59 14.32 14.32 0.0M
2023-05-22 14.28 14.39 14.18 14.35 0.1M
2023-05-19 14.48 14.52 14.31 14.37 0.1M
2023-05-18 14.30 14.45 14.21 14.44 0.1M
2023-05-17 14.02 14.34 13.99 14.32 0.1M
2023-05-16 14.00 14.07 13.91 13.91 0.1M
2023-05-15 14.02 14.16 13.96 14.05 0.1M
2023-05-12 14.05 14.12 13.88 13.94 0.1M
2023-05-11 14.05 14.05 13.95 14.05 0.1M
2023-05-10 14.21 14.21 13.95 14.08 0.1M
2023-05-09 14.09 14.13 13.98 14.06 0.1M
2023-05-08 14.13 14.17 14.02 14.13 0.1M
2023-05-05 13.88 14.10 13.88 14.07 0.1M
2023-05-04 13.92 13.92 13.53 13.63 0.2M
2023-05-03 14.10 14.24 13.97 13.98 0.1M
2023-05-02 14.51 14.51 13.84 14.02 0.2M
2023-05-01 14.74 14.78 14.48 14.52 0.1M
2023-04-28 14.52 14.81 14.52 14.73 0.1M
2023-04-27 14.36 14.52 14.33 14.52 0.1M
2023-04-26 14.40 14.51 14.24 14.27 0.1M
2023-04-25 14.56 14.61 14.38 14.38 0.1M
2023-04-24 14.73 14.73 14.51 14.66 0.1M
2023-04-21 14.85 14.86 14.72 14.86 0.1M
2023-04-20 14.85 14.88 14.76 14.85 0.1M
2023-04-19 14.72 14.97 14.67 14.91 0.3M
2023-04-18 14.98 14.98 14.68 14.76 0.1M
2023-04-17 14.75 14.99 14.65 14.97 0.1M
2023-04-14 14.90 14.92 14.62 14.75 0.1M
2023-04-13 14.75 14.82 14.59 14.81 0.0M
2023-04-12 14.78 14.84 14.65 14.67 0.1M
2023-04-11 14.60 14.73 14.52 14.63 0.1M
2023-04-10 14.60 14.69 14.24 14.50 0.1M
2023-04-06 14.61 14.69 14.57 14.60 0.0M
2023-04-05 14.52 14.62 14.47 14.56 0.1M
2023-04-04 14.75 14.75 14.44 14.58 0.1M
2023-04-03 14.75 14.82 14.54 14.62 0.1M
2023-03-31 14.57 14.75 14.57 14.75 0.1M
2023-03-30 14.63 14.65 14.44 14.52 0.1M
2023-03-29 14.50 14.52 14.38 14.52 0.1M
2023-03-28 14.36 14.39 14.27 14.31 0.0M
2023-03-27 14.38 14.43 14.27 14.37 0.1M
2023-03-24 13.86 14.19 13.71 14.19 0.1M
2023-03-23 14.14 14.34 13.84 13.88 0.1M
2023-03-22 14.43 14.43 14.04 14.04 0.3M
2023-03-21 14.19 14.40 14.19 14.34 0.2M
2023-03-20 14.03 14.20 13.92 13.98 0.1M
2023-03-17 14.31 14.34 13.93 13.95 0.1M
2023-03-16 14.19 14.56 13.90 14.42 0.1M
2023-03-15 14.15 14.28 13.98 14.26 0.1M
2023-03-14 14.63 14.87 14.36 14.47 0.1M
2023-03-13 14.25 14.34 13.76 14.18 0.2M
2023-03-10 15.16 15.16 14.38 14.47 0.2M
2023-03-09 15.83 15.83 15.20 15.21 0.1M
2023-03-08 15.87 15.87 15.70 15.82 0.1M
2023-03-07 16.05 16.06 15.78 15.82 0.1M
2023-03-06 16.13 16.21 16.04 16.04 0.1M
2023-03-03 15.91 16.15 15.91 16.11 0.1M
2023-03-02 15.86 15.87 15.68 15.86 0.1M
2023-03-01 16.09 16.12 15.80 15.87 0.1M
2023-02-28 16.21 16.21 16.06 16.06 0.1M
2023-02-27 16.44 16.44 16.18 16.20 0.1M
2023-02-24 16.39 16.39 16.23 16.30 0.1M
2023-02-23 16.56 16.57 16.31 16.47 0.1M
2023-02-22 16.34 16.49 16.34 16.41 0.1M
2023-02-21 16.71 16.71 16.19 16.25 0.1M
2023-02-17 16.89 16.94 16.74 16.94 0.0M
2023-02-16 16.82 17.03 16.72 16.90 0.1M
2023-02-15 16.79 16.94 16.74 16.93 0.1M
2023-02-14 16.93 17.05 16.77 16.92 0.1M
2023-02-13 16.80 16.97 16.74 16.97 0.1M
2023-02-10 16.70 16.76 16.63 16.75 0.1M
2023-02-09 17.19 17.23 16.66 16.69 0.1M
2023-02-08 17.27 17.27 16.99 17.05 0.1M
2023-02-07 17.06 17.29 16.95 17.26 0.1M
2023-02-06 17.39 17.39 17.01 17.04 0.1M
2023-02-03 17.50 17.54 17.36 17.45 0.1M
2023-02-02 17.52 17.78 17.52 17.63 0.2M
2023-02-01 17.13 17.51 17.04 17.40 0.1M
2023-01-31 16.82 17.11 16.82 17.11 0.4M
2023-01-30 17.03 17.03 16.77 16.77 0.1M
2023-01-27 16.87 17.10 16.87 17.06 0.1M
2023-01-26 16.77 16.87 16.70 16.86 0.1M
2023-01-25 16.62 16.71 16.53 16.69 0.1M
2023-01-24 16.73 16.75 16.63 16.67 0.1M
2023-01-23 16.64 16.74 16.57 16.73 0.1M
2023-01-20 16.53 16.73 16.43 16.73 0.1M
2023-01-19 16.42 16.48 16.32 16.46 0.1M
2023-01-18 16.64 16.79 16.50 16.54 0.1M
2023-01-17 16.55 16.71 16.55 16.60 0.1M
2023-01-13 16.35 16.54 16.26 16.53 0.1M
2023-01-12 16.37 16.45 16.20 16.43 0.1M
2023-01-11 16.03 16.29 16.03 16.23 0.1M
2023-01-10 15.66 15.93 15.66 15.93 0.1M
2023-01-09 15.67 15.81 15.65 15.65 0.1M
2023-01-06 15.41 15.57 15.34 15.56 0.0M
2023-01-05 15.40 15.40 15.23 15.32 0.1M
2023-01-04 15.25 15.52 15.25 15.44 0.1M
2023-01-03 15.06 15.25 14.98 15.13 0.1M