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%
KBWP — Invesco KBW Property & Casualty Insurance ETF
NasdaqInvesco KBW Property & Casualty Insurance ETF
$123.71
-0.55(-0.44%)
- O
- 124.64
- H
- 124.64
- L
- 123.30
- V
- 18.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$123.71
Period Return+4.15%
Period High$140.37
Period Low$114.62
Avg Daily Volume22.2K
Total Trading Days365
KBWP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $124.64 | $124.64 | $123.30 | $123.71 | $-0.55 | -0.44% | 18,917 | $123.50 | $123.30 $124.64 |
| Oct 1, 2026 | $123.31 | $124.26 | $123.16 | $124.26 | +$1.58 | +1.29% | 5,020 | $123.65 | $123.16 $124.26 |
| Sep 30, 2026 | $124.17 | $124.17 | $122.60 | $122.68 | $-1.18 | -0.95% | 6,562 | $123.20 | $122.60 $124.17 |
| Sep 29, 2026 | $122.85 | $124.03 | $122.85 | $123.86 | +$0.42 | +0.34% | 4,980 | $123.39 | $122.85 $124.03 |
| Sep 28, 2026 | $124.25 | $124.25 | $123.16 | $123.44 | $-0.40 | -0.33% | 6,791 | $123.47 | $123.16 $124.25 |
| Sep 25, 2026 | $124.03 | $124.37 | $123.11 | $123.84 | +$0.34 | +0.27% | 5,354 | $123.90 | $123.11 $124.37 |
| Sep 24, 2026 | $125.50 | $125.50 | $123.50 | $123.50 | $-0.72 | -0.58% | 11,845 | $124.31 | $123.50 $125.50 |
| Sep 23, 2026 | $124.62 | $125.76 | $124.22 | $124.22 | $-1.04 | -0.83% | 8,256 | $124.93 | $124.22 $125.76 |
| Sep 22, 2026 | $127.96 | $127.96 | $124.37 | $125.26 | $-2.00 | -1.57% | 15,650 | $125.65 | $124.37 $127.96 |
| Sep 21, 2026 | $128.18 | $129.06 | $127.26 | $127.26 | $-1.69 | -1.31% | 9,369 | $128.19 | $127.26 $129.06 |
| Sep 18, 2026 | $128.68 | $129.31 | $128.39 | $128.96 | $-0.82 | -0.63% | 14,502 | $128.95 | $128.39 $129.31 |
| Sep 17, 2026 | $130.45 | $130.45 | $129.28 | $129.78 | $-0.70 | -0.53% | 7,763 | $129.72 | $129.28 $130.45 |
| Sep 16, 2026 | $130.74 | $131.51 | $129.96 | $130.48 | $-1.06 | -0.81% | 15,716 | $130.98 | $129.96 $131.51 |
| Sep 15, 2026 | $131.51 | $132.12 | $131.15 | $131.54 | $-0.53 | -0.40% | 57,834 | $131.55 | $131.15 $132.12 |
| Sep 14, 2026 | $132.03 | $132.27 | $131.40 | $132.07 | +$2.23 | +1.72% | 27,362 | $131.84 | $131.40 $132.27 |
| Sep 11, 2026 | $131.35 | $131.35 | $129.11 | $129.84 | +$0.14 | +0.11% | 9,203 | $129.49 | $129.11 $131.35 |
| Sep 10, 2026 | $129.97 | $130.42 | $129.26 | $129.70 | +$0.32 | +0.25% | 11,327 | $129.73 | $129.26 $130.42 |
| Sep 9, 2026 | $130.64 | $131.04 | $129.18 | $129.38 | $-1.03 | -0.79% | 10,531 | $129.83 | $129.18 $131.04 |
| Sep 8, 2026 | $133.10 | $133.10 | $130.35 | $130.41 | $-2.60 | -1.95% | 28,399 | $131.20 | $130.35 $133.10 |
| Sep 4, 2026 | $134.32 | $134.45 | $132.93 | $133.01 | $-2.15 | -1.59% | 12,340 | $133.67 | $132.93 $134.45 |
| Sep 3, 2026 | $133.77 | $135.65 | $133.77 | $135.15 | +$1.79 | +1.34% | 8,110 | $134.95 | $133.77 $135.65 |
| Sep 2, 2026 | $133.40 | $134.06 | $133.13 | $133.36 | +$0.69 | +0.52% | 7,675 | $133.55 | $133.13 $134.06 |
| Sep 1, 2026 | $134.58 | $134.58 | $132.43 | $132.67 | $-0.02 | -0.01% | 6,028 | $132.88 | $132.43 $134.58 |
| Aug 31, 2026 | $135.12 | $135.12 | $132.53 | $132.69 | $-2.30 | -1.70% | 20,679 | $133.12 | $132.53 $135.12 |
| Aug 28, 2026 | $134.72 | $135.16 | $134.49 | $134.98 | +$1.20 | +0.90% | 6,935 | $135.02 | $134.49 $135.16 |
| Aug 27, 2026 | $135.17 | $135.17 | $133.59 | $133.78 | $-1.79 | -1.32% | 4,529 | $133.86 | $133.59 $135.17 |
| Aug 26, 2026 | $134.75 | $135.93 | $134.75 | $135.57 | +$0.35 | +0.26% | 4,648 | $135.71 | $134.75 $135.93 |
| Aug 25, 2026 | $136.60 | $136.60 | $135.01 | $135.22 | $-1.13 | -0.83% | 4,232 | $135.39 | $135.01 $136.60 |
| Aug 24, 2026 | $133.57 | $136.44 | $133.57 | $136.35 | +$2.32 | +1.73% | 15,906 | $136.13 | $133.57 $136.44 |
| Aug 21, 2026 | $133.83 | $134.64 | $133.83 | $134.03 | +$0.36 | +0.27% | 5,741 | $134.29 | $133.83 $134.64 |