Invesco KBW Property & Casualty Ins ETF (KBWP)
103.75
+0.04
(+0.04%)
USD |
NASDAQ |
May 03, 16:00
103.87
+0.12
(+0.12%)
After-Hours: 20:00
KBWP Price: 103.75 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 103.24 | 103.99 | 102.51 | 103.75 | 16244.00 |
May 02, 2024 | 103.82 | 104.18 | 103.20 | 103.71 | 19598.00 |
May 01, 2024 | 103.66 | 104.59 | 103.62 | 103.71 | 18036.00 |
Apr 30, 2024 | 102.33 | 102.80 | 102.14 | 102.62 | 23993.00 |
Apr 29, 2024 | 102.37 | 102.86 | 102.21 | 102.83 | 20800.00 |
Apr 26, 2024 | 102.99 | 102.99 | 101.83 | 102.01 | 32770.00 |
Apr 25, 2024 | 103.49 | 103.70 | 103.02 | 103.38 | 16220.00 |
Apr 24, 2024 | 103.97 | 104.13 | 103.66 | 104.13 | 34063.00 |
Apr 23, 2024 | 105.14 | 105.21 | 104.40 | 104.57 | 24433.00 |
Apr 22, 2024 | 104.71 | 105.09 | 103.76 | 104.61 | 14126.00 |
Apr 19, 2024 | 101.91 | 103.94 | 101.91 | 103.87 | 17622.00 |
Apr 18, 2024 | 100.50 | 102.13 | 100.50 | 101.92 | 66716.00 |
Apr 17, 2024 | 101.71 | 101.71 | 100.25 | 100.62 | 18892.00 |
Apr 16, 2024 | 101.55 | 102.38 | 101.41 | 102.07 | 19978.00 |
Apr 15, 2024 | 102.34 | 103.48 | 101.46 | 101.56 | 14869.00 |
Apr 12, 2024 | 102.68 | 102.90 | 101.76 | 102.06 | 35138.00 |
Apr 11, 2024 | 104.33 | 104.33 | 102.22 | 102.23 | 29901.00 |
Apr 10, 2024 | 103.75 | 104.30 | 103.00 | 104.13 | 28484.00 |
Apr 09, 2024 | 106.16 | 106.22 | 103.53 | 103.78 | 29502.00 |
Apr 08, 2024 | 106.10 | 106.43 | 105.85 | 105.99 | 44355.00 |
Apr 05, 2024 | 105.63 | 106.33 | 105.56 | 106.04 | 18625.00 |
Apr 04, 2024 | 107.41 | 107.41 | 105.07 | 105.28 | 21946.00 |
Apr 03, 2024 | 106.80 | 107.11 | 106.37 | 106.61 | 18429.00 |
Apr 02, 2024 | 106.91 | 107.36 | 106.59 | 106.70 | 10486.00 |
Apr 01, 2024 | 107.67 | 107.67 | 106.86 | 107.20 | 12822.00 |
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
45.28
Minimum
Mar 23 2020
107.75
Maximum
Mar 28 2024
76.97
Average
78.33
Median
Jun 22 2022