Invesco KBW High Dividend Yld Fincl ETF (KBWD)
15.30
+0.20
(+1.32%)
USD |
NASDAQ |
May 01, 16:00
15.33
+0.03
(+0.20%)
After-Hours: 20:00
KBWD Price: 15.30 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 15.15 | 15.49 | 15.15 | 15.30 | 54811.00 |
Apr 30, 2024 | 15.39 | 15.39 | 15.08 | 15.10 | 116480.0 |
Apr 29, 2024 | 15.37 | 15.50 | 15.34 | 15.41 | 207884.0 |
Apr 26, 2024 | 15.26 | 15.45 | 15.23 | 15.37 | 119450.0 |
Apr 25, 2024 | 15.17 | 15.24 | 15.02 | 15.19 | 199039.0 |
Apr 24, 2024 | 15.27 | 15.33 | 15.11 | 15.29 | 139114.0 |
Apr 23, 2024 | 14.91 | 15.16 | 14.88 | 15.15 | 113132.0 |
Apr 22, 2024 | 14.85 | 14.96 | 14.77 | 14.93 | 118509.0 |
Apr 19, 2024 | 14.72 | 14.93 | 14.68 | 14.92 | 101875.0 |
Apr 18, 2024 | 14.70 | 14.80 | 14.62 | 14.71 | 85379.00 |
Apr 17, 2024 | 14.65 | 14.74 | 14.57 | 14.63 | 74899.00 |
Apr 16, 2024 | 14.68 | 14.68 | 14.46 | 14.55 | 184568.0 |
Apr 15, 2024 | 14.93 | 14.98 | 14.58 | 14.67 | 121829.0 |
Apr 12, 2024 | 14.96 | 15.04 | 14.78 | 14.84 | 61662.00 |
Apr 11, 2024 | 14.98 | 15.06 | 14.85 | 15.05 | 77400.00 |
Apr 10, 2024 | 15.24 | 15.24 | 14.83 | 14.93 | 236810.0 |
Apr 09, 2024 | 15.40 | 15.43 | 15.30 | 15.42 | 101337.0 |
Apr 08, 2024 | 15.25 | 15.38 | 15.23 | 15.38 | 117289.0 |
Apr 05, 2024 | 15.18 | 15.25 | 15.11 | 15.23 | 72535.00 |
Apr 04, 2024 | 15.40 | 15.44 | 15.16 | 15.18 | 114351.0 |
Apr 03, 2024 | 15.19 | 15.30 | 15.18 | 15.27 | 98511.00 |
Apr 02, 2024 | 15.27 | 15.31 | 15.16 | 15.20 | 102840.0 |
Apr 01, 2024 | 15.49 | 15.50 | 15.28 | 15.35 | 163680.0 |
Mar 28, 2024 | 15.37 | 15.52 | 15.37 | 15.49 | 99939.00 |
Mar 27, 2024 | 15.09 | 15.32 | 15.08 | 15.31 | 162399.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.28
Minimum
Apr 03 2020
22.94
Maximum
Feb 20 2020
17.44
Average
16.90
Median
Sep 13 2022