Stock listing
NASDAQ:KBWD Invesco KBW High Dividend Yield Financial ETF Stock
Follow Invesco KBW High Dividend Yield Financial ETF into a list and get an email when it puts out news.
Share price · NASDAQ:KBWD
$10.08 USD -0.40 (-3.8%)
Close on Oct 19, 2026
- Day range
- $10.05 – $10.36 USDOct 19, 2026
- Volume
- 1.26M sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:KBWD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.08 | -0.395 | -3.8% | $10.36 | $10.36 | $10.05 | 1,257,298 | |
| $10.47 | -0.20 | -1.9% | $10.71 | $10.71 | $10.44 | 1,197,938 | |
| $10.67 | +0.25 | +2.4% | $10.48 | $10.74 | $10.47 | 2,132,214 | |
| $10.42 | -0.11 | -1.0% | $10.44 | $10.47 | $10.38 | 2,048,100 | |
| $10.53 | -0.05 | -0.5% | $10.65 | $10.69 | $10.41 | 652,600 | |
| $10.58 | -0.06 | -0.6% | $10.63 | $10.66 | $10.55 | 814,700 | |
| $10.64 | -0.09 | -0.8% | $10.72 | $10.72 | $10.60 | 873,200 | |
| $10.73 | +0.09 | +0.8% | $10.59 | $10.74 | $10.54 | 836,600 | |
| $10.64 | -0.18 | -1.7% | $10.73 | $10.73 | $10.56 | 721,900 | |
| $10.82 | +0.03 | +0.3% | $10.83 | $10.87 | $10.75 | 515,700 | |
| $10.79 | -0.09 | -0.8% | $10.87 | $10.92 | $10.78 | 788,800 | |
| $10.88 | -0.11 | -1.0% | $11.10 | $11.12 | $10.84 | 555,700 | |
| $10.99 | -0.06 | -0.5% | $11.03 | $11.06 | $10.85 | 787,200 | |
| $11.05 | -0.19 | -1.7% | $11.29 | $11.31 | $11.05 | 700,500 | |
| $11.24 | +0.05 | +0.4% | $11.20 | $11.31 | $11.13 | 541,500 | |
| $11.19 | -0.13 | -1.1% | $11.33 | $11.33 | $11.13 | 643,300 | |
| $11.32 | +0.01 | +0.1% | $11.34 | $11.35 | $11.21 | 318,800 | |
| $11.31 | -0.15 | -1.3% | $11.45 | $11.49 | $11.29 | 466,400 | |
| $11.46 | -0.26 | -2.2% | $11.68 | $11.70 | $11.46 | 426,900 | |
| $11.72 | +0.04 | +0.3% | $11.73 | $11.80 | $11.67 | 267,700 | |
| $11.68 | -0.05 | -0.4% | $11.66 | $11.72 | $11.62 | 364,700 | |
| $11.73 | -0.18 | -1.5% | $11.87 | $11.87 | $11.71 | 347,974 | |
| $11.91 | +0.12 | +1.0% | $11.91 | $12.02 | $11.88 | 302,939 | |
| $11.79 | -0.05 | -0.4% | $11.94 | $11.95 | $11.66 | 828,078 | |
| $11.84 | -0.095 | -0.8% | $11.91 | $11.92 | $11.83 | 456,142 | |
| $11.94 | -0.015 | -0.1% | $11.95 | $12.03 | $11.89 | 592,809 | |
| $11.95 | -0.03 | -0.3% | $12.03 | $12.09 | $11.91 | 637,656 | |
| $11.98 | -0.20 | -1.6% | $12.13 | $12.13 | $11.95 | 660,194 | |
| $12.18 | -0.15 | -1.2% | $12.32 | $12.39 | $12.17 | 592,352 | |
| $12.33 | -0.18 | -1.4% | $12.48 | $12.51 | $12.33 | 295,601 | |
| $12.51 | +0.055 | +0.4% | $12.41 | $12.57 | $12.39 | 305,828 | |
| $12.46 | +0.032 | +0.3% | $12.49 | $12.58 | $12.36 | 326,119 | |
| $12.42 | +0.074 | +0.6% | $12.38 | $12.47 | $12.35 | 236,441 | |
| $12.35 | -0.161 | -1.3% | $12.48 | $12.51 | $12.34 | 261,583 | |
| $12.51 | +0.01 | +0.1% | $12.48 | $12.62 | $12.46 | 348,918 | |
| $12.50 | -0.04 | -0.3% | $12.57 | $12.61 | $12.49 | 353,306 | |
| $12.54 | +0.09 | +0.7% | $12.45 | $12.58 | $12.44 | 212,159 | |
| $12.45 | -0.07 | -0.6% | $12.51 | $12.54 | $12.45 | 227,920 | |
| $12.52 | 0.00 | 0.0% | $12.54 | $12.55 | $12.45 | 275,336 | |
| $12.52 | -0.08 | -0.6% | $12.50 | $12.55 | $12.43 | 426,620 | |
| $12.60 | +0.02 | +0.2% | $12.66 | $12.69 | $12.56 | 278,564 | |
| $12.58 | -0.12 | -0.9% | $12.66 | $12.70 | $12.55 | 288,725 | |
| $12.70 | +0.10 | +0.8% | $12.64 | $12.80 | $12.64 | 346,795 | |
| $12.60 | -0.02 | -0.2% | $12.61 | $12.66 | $12.58 | 234,924 | |
| $12.62 | -0.13 | -1.0% | $12.75 | $12.75 | $12.61 | 393,245 | |
| $12.75 | -0.08 | -0.6% | $12.83 | $12.86 | $12.74 | 491,686 | |
| $12.83 | +0.19 | +1.5% | $12.65 | $12.87 | $12.65 | 666,259 | |
| $12.64 | -0.002 | 0.0% | $12.67 | $12.70 | $12.58 | 664,016 | |
| $12.64 | +0.122 | +1.0% | $12.57 | $12.69 | $12.54 | 293,800 | |
| $12.52 | -0.11 | -0.9% | $12.56 | $12.56 | $12.43 | 534,313 | |
| $12.63 | +0.256 | +2.1% | $12.39 | $12.68 | $12.39 | 412,592 | |
| $12.37 | +0.094 | +0.8% | $12.27 | $12.41 | $12.24 | 851,667 | |
| $12.28 | -0.14 | -1.1% | $12.43 | $12.46 | $12.23 | 469,383 | |
| $12.42 | +0.16 | +1.3% | $12.25 | $12.45 | $12.24 | 563,081 | |
| $12.26 | +0.27 | +2.3% | $12.06 | $12.28 | $12.06 | 445,475 | |
| $11.99 | -0.09 | -0.7% | $12.06 | $12.12 | $11.92 | 413,975 | |
| $12.08 | -0.052 | -0.4% | $12.21 | $12.21 | $12.01 | 417,629 | |
| $12.13 | -0.138 | -1.1% | $12.25 | $12.30 | $12.12 | 605,571 | |
| $12.27 | +0.17 | +1.4% | $12.10 | $12.28 | $12.10 | 351,856 | |
| $12.10 | +0.07 | +0.6% | $12.09 | $12.18 | $12.09 | 378,833 | |
| $12.03 | +0.07 | +0.6% | $12.00 | $12.09 | $11.98 | 558,994 | |
| $11.96 | -0.18 | -1.5% | $12.09 | $12.09 | $11.90 | 509,883 | |
| $12.14 | -0.12 | -1.0% | $12.29 | $12.30 | $12.12 | 436,871 | |
| $12.26 | +0.06 | +0.5% | $12.23 | $12.32 | $12.23 | 408,091 | |
| $12.20 | -0.34 | -2.7% | $12.39 | $12.40 | $12.13 | 700,962 |
- Ticker
- NASDAQ:KBWD
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Invesco KBW High Dividend Yield Financial ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Invesco KBW High Dividend Yield Financial ETF.