Invesco KBW High Dividend Yld Fincl ETF (KBWD)
15.30
+0.15
(+0.99%)
USD |
NASDAQ |
Sep 29, 12:01
KBWD Price: 15.30 for Sept. 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2023 | 15.00 | 15.20 | 14.91 | 15.15 | 65633.00 |
| Sep 27, 2023 | 15.10 | 15.15 | 14.94 | 15.00 | 61353.00 |
| Sep 26, 2023 | 15.28 | 15.29 | 15.02 | 15.04 | 104508.0 |
| Sep 25, 2023 | 15.35 | 15.43 | 15.32 | 15.35 | 58640.00 |
| Sep 22, 2023 | 15.43 | 15.48 | 15.34 | 15.41 | 101278.0 |
| Sep 21, 2023 | 15.70 | 15.70 | 15.35 | 15.35 | 69325.00 |
| Sep 20, 2023 | 15.95 | 16.01 | 15.77 | 15.78 | 130138.0 |
| Sep 19, 2023 | 15.91 | 16.03 | 15.85 | 15.91 | 110169.0 |
| Sep 18, 2023 | 15.98 | 15.99 | 15.88 | 15.93 | 83432.00 |
| Sep 15, 2023 | 16.04 | 16.07 | 15.98 | 16.06 | 62679.00 |
| Sep 14, 2023 | 15.93 | 16.07 | 15.93 | 16.05 | 64432.00 |
| Sep 13, 2023 | 15.85 | 15.90 | 15.78 | 15.83 | 58248.00 |
| Sep 12, 2023 | 15.83 | 15.92 | 15.82 | 15.84 | 60693.00 |
| Sep 11, 2023 | 15.86 | 15.88 | 15.77 | 15.84 | 143225.0 |
| Sep 08, 2023 | 15.71 | 15.82 | 15.65 | 15.76 | 102702.0 |
| Sep 07, 2023 | 15.65 | 15.70 | 15.61 | 15.67 | 47465.00 |
| Sep 06, 2023 | 15.81 | 15.82 | 15.65 | 15.69 | 85577.00 |
| Sep 05, 2023 | 16.06 | 16.06 | 15.80 | 15.80 | 69454.00 |
| Sep 01, 2023 | 16.09 | 16.14 | 16.06 | 16.09 | 102379.0 |
| Aug 31, 2023 | 16.05 | 16.06 | 15.98 | 15.98 | 51934.00 |
| Aug 30, 2023 | 16.00 | 16.04 | 15.94 | 15.99 | 101810.0 |
| Aug 29, 2023 | 15.80 | 16.02 | 15.78 | 16.02 | 80693.00 |
| Aug 28, 2023 | 15.52 | 15.78 | 15.52 | 15.76 | 92880.00 |
| Aug 25, 2023 | 15.52 | 15.57 | 15.30 | 15.46 | 113833.0 |
| Aug 24, 2023 | 15.46 | 15.61 | 15.38 | 15.43 | 47506.00 |
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
9.28
Minimum
Apr 03 2020
22.94
Maximum
Feb 20 2020
18.22
Average
18.96
Median