Invesco KBW High Dividend... (KBWD)
NASDAQ: KBWD
· Real-Time Price · USD
13.79
-0.19 (-1.36%)
At close: Aug 18, 2025, 3:59 PM
13.80
0.04%
Pre-market: Aug 19, 2025, 04:55 AM EDT
KBWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.83 | 13.86 | 13.78 | 13.79 | 13.79 | -1.36% | 184,809 |
| Aug 15, 2025 | 14.10 | 14.12 | 13.98 | 13.98 | 13.83 | -0.71% | 241,000 |
| Aug 14, 2025 | 14.08 | 14.12 | 14.04 | 14.08 | 13.93 | -0.78% | 237,835 |
| Aug 13, 2025 | 14.09 | 14.19 | 14.02 | 14.19 | 14.04 | 1.36% | 424,400 |
| Aug 12, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 13.85 | 1.60% | 606,100 |
| Aug 11, 2025 | 13.89 | 13.91 | 13.75 | 13.78 | 13.64 | -0.51% | 162,500 |
| Aug 8, 2025 | 13.79 | 13.90 | 13.79 | 13.85 | 13.70 | 0.80% | 169,494 |
| Aug 7, 2025 | 13.80 | 13.85 | 13.71 | 13.74 | 13.60 | -0.36% | 203,142 |
| Aug 6, 2025 | 13.88 | 13.88 | 13.76 | 13.79 | 13.64 | -0.58% | 343,838 |
| Aug 5, 2025 | 13.85 | 13.90 | 13.75 | 13.87 | 13.72 | 0.22% | 200,861 |
| Aug 4, 2025 | 13.73 | 13.84 | 13.71 | 13.84 | 13.69 | 1.24% | 152,129 |
| Aug 1, 2025 | 13.67 | 13.72 | 13.54 | 13.67 | 13.53 | -0.58% | 256,733 |
| Jul 31, 2025 | 13.86 | 13.90 | 13.72 | 13.75 | 13.61 | -0.87% | 259,850 |
| Jul 30, 2025 | 14.09 | 14.12 | 13.81 | 13.87 | 13.72 | -1.35% | 204,120 |
| Jul 29, 2025 | 14.14 | 14.14 | 14.01 | 14.06 | 13.91 | -0.35% | 101,800 |
| Jul 28, 2025 | 14.29 | 14.29 | 14.08 | 14.11 | 13.96 | -1.05% | 212,515 |
| Jul 25, 2025 | 14.25 | 14.27 | 14.15 | 14.26 | 14.11 | 0.21% | 166,313 |
| Jul 24, 2025 | 14.26 | 14.34 | 14.22 | 14.23 | 14.08 | -0.49% | 133,844 |
| Jul 23, 2025 | 14.16 | 14.30 | 14.16 | 14.30 | 14.15 | 1.13% | 211,090 |
| Jul 22, 2025 | 13.97 | 14.17 | 13.97 | 14.14 | 13.99 | 1.22% | 283,700 |