Invesco KBW High Dividend Yld Fincl ETF (KBWD)
15.12
-0.08
(-0.56%)
USD |
NASDAQ |
Nov 18, 16:00
15.12
0.00 (0.00%)
After-Hours: 17:24
KBWD Price: 15.12 for Nov. 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 15.21 | 15.24 | 15.14 | 15.21 | 103618.0 |
| Nov 14, 2024 | 15.25 | 15.29 | 15.17 | 15.19 | 80284.00 |
| Nov 13, 2024 | 15.25 | 15.34 | 15.20 | 15.23 | 137226.0 |
| Nov 12, 2024 | 15.38 | 15.38 | 15.15 | 15.18 | 177387.0 |
| Nov 11, 2024 | 15.39 | 15.45 | 15.35 | 15.42 | 176501.0 |
| Nov 08, 2024 | 15.30 | 15.38 | 15.23 | 15.32 | 176158.0 |
| Nov 07, 2024 | 15.20 | 15.39 | 15.20 | 15.28 | 213116.0 |
| Nov 06, 2024 | 15.03 | 15.20 | 14.90 | 15.20 | 534343.0 |
| Nov 05, 2024 | 14.59 | 14.69 | 14.54 | 14.69 | 120446.0 |
| Nov 04, 2024 | 14.67 | 14.67 | 14.54 | 14.57 | 234145.0 |
| Nov 01, 2024 | 14.87 | 14.87 | 14.64 | 14.67 | 212555.0 |
| Oct 31, 2024 | 14.90 | 14.95 | 14.77 | 14.78 | 220943.0 |
| Oct 30, 2024 | 14.82 | 15.00 | 14.82 | 14.90 | 91840.00 |
| Oct 29, 2024 | 14.91 | 14.91 | 14.73 | 14.81 | 235968.0 |
| Oct 28, 2024 | 14.93 | 15.00 | 14.91 | 14.97 | 110537.0 |
| Oct 25, 2024 | 15.08 | 15.08 | 14.89 | 14.90 | 236409.0 |
| Oct 24, 2024 | 14.92 | 15.02 | 14.85 | 15.02 | 152379.0 |
| Oct 23, 2024 | 14.90 | 14.93 | 14.75 | 14.89 | 136876.0 |
| Oct 22, 2024 | 15.02 | 15.02 | 14.92 | 14.93 | 122510.0 |
| Oct 21, 2024 | 15.23 | 15.23 | 15.00 | 15.01 | 173686.0 |
| Oct 18, 2024 | 15.38 | 15.38 | 15.32 | 15.36 | 101962.0 |
| Oct 17, 2024 | 15.39 | 15.40 | 15.30 | 15.33 | 163587.0 |
| Oct 16, 2024 | 15.22 | 15.39 | 15.22 | 15.39 | 227102.0 |
| Oct 15, 2024 | 15.13 | 15.29 | 15.09 | 15.17 | 155086.0 |
| Oct 14, 2024 | 14.97 | 15.10 | 14.91 | 15.10 | 195832.0 |
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
16.80
Average
15.98
Median
Aug 31 2023