MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
KBWD — Invesco KBW High Dividend Yield Financial ETF
NasdaqInvesco KBW High Dividend Yield Financial ETF
$10.88
-0.11(-1.00%)
- O
- 11.10
- H
- 11.12
- L
- 10.84
- V
- 555.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.88
Period Return-16.44%
Period High$14.74
Period Low$10.84
Avg Daily Volume317.4K
Total Trading Days365
KBWD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.10 | $11.12 | $10.84 | $10.88 | $-0.11 | -1.00% | 555,441 | $10.93 | $10.84 $11.12 |
| Oct 1, 2026 | $11.03 | $11.06 | $10.85 | $10.99 | $-0.06 | -0.54% | 787,340 | $10.95 | $10.85 $11.06 |
| Sep 30, 2026 | $11.29 | $11.31 | $11.05 | $11.05 | $-0.19 | -1.69% | 700,520 | $11.16 | $11.05 $11.31 |
| Sep 29, 2026 | $11.20 | $11.31 | $11.13 | $11.24 | +$0.05 | +0.41% | 541,525 | $11.22 | $11.13 $11.31 |
| Sep 28, 2026 | $11.33 | $11.33 | $11.13 | $11.19 | $-0.13 | -1.11% | 644,624 | $11.20 | $11.13 $11.33 |
| Sep 25, 2026 | $11.34 | $11.35 | $11.21 | $11.32 | +$0.01 | +0.09% | 320,416 | $11.29 | $11.21 $11.35 |
| Sep 24, 2026 | $11.45 | $11.49 | $11.29 | $11.31 | $-0.15 | -1.31% | 466,516 | $11.35 | $11.29 $11.49 |
| Sep 23, 2026 | $11.68 | $11.70 | $11.46 | $11.46 | $-0.26 | -2.21% | 426,970 | $11.56 | $11.46 $11.70 |
| Sep 22, 2026 | $11.73 | $11.80 | $11.67 | $11.72 | +$0.04 | +0.33% | 267,669 | $11.74 | $11.67 $11.80 |
| Sep 21, 2026 | $11.66 | $11.72 | $11.62 | $11.68 | $-0.05 | -0.43% | 364,712 | $11.68 | $11.62 $11.72 |
| Sep 18, 2026 | $11.87 | $11.87 | $11.71 | $11.73 | $-0.18 | -1.51% | 347,974 | $11.75 | $11.71 $11.87 |
| Sep 17, 2026 | $11.91 | $12.02 | $11.88 | $11.91 | +$0.12 | +1.02% | 302,940 | $11.95 | $11.88 $12.02 |
| Sep 16, 2026 | $11.94 | $11.95 | $11.66 | $11.79 | $-0.05 | -0.42% | 828,078 | $11.83 | $11.66 $11.95 |
| Sep 15, 2026 | $11.91 | $11.92 | $11.83 | $11.84 | $-0.10 | -0.80% | 456,143 | $11.89 | $11.83 $11.92 |
| Sep 14, 2026 | $11.95 | $12.03 | $11.89 | $11.94 | $-0.02 | -0.13% | 592,810 | $11.95 | $11.89 $12.03 |
| Sep 11, 2026 | $12.03 | $12.09 | $11.91 | $11.95 | $-0.03 | -0.25% | 637,656 | $11.96 | $11.91 $12.09 |
| Sep 10, 2026 | $12.13 | $12.13 | $11.95 | $11.98 | $-0.20 | -1.64% | 660,195 | $11.99 | $11.95 $12.13 |
| Sep 9, 2026 | $12.32 | $12.39 | $12.17 | $12.18 | $-0.15 | -1.22% | 592,353 | $12.25 | $12.17 $12.39 |
| Sep 8, 2026 | $12.48 | $12.51 | $12.33 | $12.33 | $-0.18 | -1.44% | 295,601 | $12.41 | $12.33 $12.51 |
| Sep 4, 2026 | $12.41 | $12.57 | $12.39 | $12.51 | +$0.06 | +0.44% | 305,829 | $12.52 | $12.39 $12.57 |
| Sep 3, 2026 | $12.49 | $12.58 | $12.36 | $12.46 | +$0.03 | +0.26% | 326,119 | $12.44 | $12.36 $12.58 |
| Sep 2, 2026 | $12.38 | $12.47 | $12.35 | $12.42 | +$0.07 | +0.60% | 236,441 | $12.43 | $12.35 $12.47 |
| Sep 1, 2026 | $12.48 | $12.51 | $12.34 | $12.35 | $-0.16 | -1.29% | 261,584 | $12.41 | $12.34 $12.51 |
| Aug 31, 2026 | $12.48 | $12.62 | $12.46 | $12.51 | +$0.01 | +0.08% | 348,919 | $12.55 | $12.46 $12.62 |
| Aug 28, 2026 | $12.57 | $12.61 | $12.49 | $12.50 | $-0.04 | -0.32% | 353,306 | $12.55 | $12.49 $12.61 |
| Aug 27, 2026 | $12.45 | $12.58 | $12.44 | $12.54 | +$0.09 | +0.72% | 212,160 | $12.52 | $12.44 $12.58 |
| Aug 26, 2026 | $12.51 | $12.54 | $12.45 | $12.45 | $-0.07 | -0.56% | 227,921 | $12.48 | $12.45 $12.54 |
| Aug 25, 2026 | $12.54 | $12.55 | $12.45 | $12.52 | +$0.00 | +0.00% | 275,337 | $12.50 | $12.45 $12.55 |
| Aug 24, 2026 | $12.50 | $12.55 | $12.43 | $12.52 | $-0.08 | -0.63% | 426,621 | $12.50 | $12.43 $12.55 |
| Aug 21, 2026 | $12.66 | $12.69 | $12.56 | $12.60 | +$0.02 | +0.16% | 278,564 | $12.61 | $12.56 $12.69 |