Invesco KBW Property & Ca... (KBWP)
NASDAQ: KBWP
· Real-Time Price · USD
120.77
-0.19 (-0.16%)
At close: Sep 10, 2025, 3:59 PM
120.70
-0.05%
After-hours: Sep 10, 2025, 04:10 PM EDT
KBWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 120.96 | 120.96 | 119.86 | 120.70 | 120.70 | -0.21% | 16,916 |
| Sep 9, 2025 | 121.79 | 121.79 | 120.96 | 120.96 | 120.96 | -0.58% | 4,400 |
| Sep 8, 2025 | 121.41 | 121.67 | 120.29 | 121.67 | 121.67 | 0.29% | 44,435 |
| Sep 5, 2025 | 123.08 | 123.47 | 121.12 | 121.32 | 121.32 | -1.77% | 6,122 |
| Sep 4, 2025 | 123.46 | 123.64 | 122.94 | 123.50 | 123.50 | 0.99% | 6,500 |
| Sep 3, 2025 | 120.99 | 122.29 | 120.99 | 122.29 | 122.29 | 0.49% | 5,811 |
| Sep 2, 2025 | 121.45 | 121.74 | 120.80 | 121.69 | 121.69 | 0.18% | 12,500 |
| Aug 29, 2025 | 121.05 | 122.24 | 121.05 | 121.47 | 121.47 | 0.16% | 6,844 |
| Aug 28, 2025 | 121.27 | 121.28 | 120.75 | 121.28 | 121.28 | -0.35% | 23,018 |
| Aug 27, 2025 | 120.60 | 122.10 | 120.33 | 121.71 | 121.71 | 0.59% | 7,304 |
| Aug 26, 2025 | 121.06 | 121.14 | 120.58 | 121.00 | 121.00 | -0.06% | 7,600 |
| Aug 25, 2025 | 122.18 | 122.18 | 121.07 | 121.07 | 121.07 | -1.21% | 9,300 |
| Aug 22, 2025 | 122.86 | 123.66 | 122.36 | 122.55 | 122.55 | 0.27% | 5,812 |
| Aug 21, 2025 | 122.58 | 122.68 | 122.00 | 122.22 | 122.22 | -0.21% | 3,500 |
| Aug 20, 2025 | 122.00 | 122.78 | 122.00 | 122.48 | 122.48 | 1.26% | 6,700 |
| Aug 19, 2025 | 119.49 | 120.95 | 119.49 | 120.95 | 120.95 | 1.36% | 3,700 |
| Aug 18, 2025 | 119.26 | 119.62 | 119.21 | 119.33 | 119.33 | -0.28% | 10,000 |
| Aug 15, 2025 | 121.42 | 121.43 | 119.61 | 119.66 | 119.66 | -1.12% | 7,400 |
| Aug 14, 2025 | 120.59 | 121.01 | 120.15 | 121.01 | 121.01 | 0.07% | 75,119 |
| Aug 13, 2025 | 120.06 | 120.93 | 119.57 | 120.93 | 120.93 | 1.74% | 10,718 |