KBW High Dividend Yield Financial Invesco ETF (NQ: KBWD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	12.19	12.26	12.08	12.16	179,434	-0.11(-0.93%)
Dec 29, 2022	12.12	12.33	12.12	12.28	138,896	+0.23(+1.90%)
Dec 28, 2022	12.38	12.40	12.04	12.05	210,830	-0.33(-2.64%)
Dec 27, 2022	12.47	12.47	12.33	12.37	157,373	-0.07(-0.59%)
Dec 23, 2022	12.39	12.45	12.34	12.45	104,095	+0.09(+0.73%)
Dec 22, 2022	12.40	12.40	12.11	12.36	232,967	-0.09(-0.72%)
Dec 21, 2022	12.40	12.58	12.40	12.45	126,956	+0.15(+1.20%)
Dec 20, 2022	12.32	12.34	12.13	12.30	118,840	-0.02(-0.20%)
Dec 19, 2022	12.51	12.51	12.28	12.33	115,699	-0.14(-1.10%)
Dec 16, 2022	12.58	12.64	12.43	12.46	74,036	-0.29(-2.29%)
Dec 15, 2022	12.80	12.80	12.65	12.75	94,681	-0.13(-1.01%)
Dec 14, 2022	12.97	13.01	12.82	12.88	107,644	-0.11(-0.81%)
Dec 13, 2022	13.13	13.29	12.93	12.99	93,821	+0.11(+0.88%)
Dec 12, 2022	12.91	12.91	12.75	12.88	129,437	-0.02(-0.13%)
Dec 09, 2022	12.83	12.95	12.81	12.89	44,470	+0.00(+0.00%)
Dec 08, 2022	12.85	12.95	12.85	12.89	41,310	+0.06(+0.44%)
Dec 07, 2022	12.73	12.88	12.70	12.84	99,782	+0.07(+0.57%)
Dec 06, 2022	12.94	12.95	12.67	12.76	113,758	-0.15(-1.19%)
Dec 05, 2022	13.15	13.15	12.88	12.92	97,798	-0.32(-2.45%)
Dec 02, 2022	13.13	13.26	13.05	13.24	79,264	-0.02(-0.12%)
Dec 01, 2022	13.32	13.40	13.25	13.26	98,990	+0.00(+0.00%)
Nov 30, 2022	13.07	13.26	12.91	13.26	127,577	+0.19(+1.49%)
Nov 29, 2022	12.99	13.06	12.92	13.06	71,334	+0.09(+0.69%)
Nov 28, 2022	13.18	13.18	12.95	12.97	103,256	-0.27(-2.02%)
Nov 25, 2022	13.20	13.25	13.15	13.24	61,717	+0.08(+0.62%)
Nov 23, 2022	13.13	13.19	13.03	13.16	68,747	+0.05(+0.37%)
Nov 22, 2022	13.00	13.11	13.00	13.11	104,870	+0.14(+1.06%)
Nov 21, 2022	12.84	12.97	12.82	12.97	61,202	+0.11(+0.83%)
Nov 18, 2022	12.97	13.09	12.81	12.87	101,911	+0.00(+0.00%)
Nov 17, 2022	12.86	12.89	12.76	12.87	96,842	-0.15(-1.14%)
Nov 16, 2022	13.17	13.17	12.96	13.02	74,787	-0.17(-1.31%)
Nov 15, 2022	13.27	13.34	13.09	13.19	116,698	+0.12(+0.92%)
Nov 14, 2022	13.29	13.29	13.06	13.07	162,357	-0.21(-1.57%)
Nov 11, 2022	13.16	13.35	13.07	13.28	137,777	+0.21(+1.60%)
Nov 10, 2022	12.78	13.08	12.78	13.07	112,146	+0.63(+5.11%)
Nov 09, 2022	12.52	12.67	12.42	12.43	116,633	-0.14(-1.09%)
Nov 08, 2022	12.67	12.71	12.47	12.57	190,378	-0.09(-0.70%)
Nov 07, 2022	12.54	12.67	12.47	12.66	99,369	+0.19(+1.55%)
Nov 04, 2022	12.30	12.54	12.27	12.47	86,388	+0.38(+3.12%)
Nov 03, 2022	12.11	12.14	11.89	12.09	74,832	-0.15(-1.25%)
Nov 02, 2022	12.42	12.57	12.21	12.24	838,114	-0.18(-1.42%)
Nov 01, 2022	12.50	12.55	12.33	12.42	50,850	+0.02(+0.19%)
Oct 31, 2022	12.41	12.47	12.34	12.39	119,439	-0.03(-0.26%)
Oct 28, 2022	12.10	12.43	12.10	12.43	113,928	+0.35(+2.93%)
Oct 27, 2022	12.13	12.30	12.04	12.07	191,661	+0.08(+0.67%)
Oct 26, 2022	11.93	12.16	11.93	11.99	88,265	+0.05(+0.40%)
Oct 25, 2022	11.49	11.97	11.49	11.94	109,668	+0.44(+3.84%)
Oct 24, 2022	11.52	11.57	11.37	11.50	115,325	+0.06(+0.50%)
Oct 21, 2022	11.32	11.46	11.21	11.44	94,993	+0.13(+1.15%)
Oct 20, 2022	11.47	11.52	11.27	11.31	98,970	-0.12(-1.07%)
Oct 19, 2022	11.52	11.52	11.35	11.44	176,710	-0.14(-1.24%)
Oct 18, 2022	11.64	11.78	11.51	11.58	257,789	+0.11(+0.97%)
Oct 17, 2022	11.46	11.57	11.40	11.47	77,063	+0.19(+1.69%)
Oct 14, 2022	11.56	11.64	11.27	11.28	69,497	-0.18(-1.53%)
Oct 13, 2022	11.04	11.49	10.91	11.45	79,151	+0.25(+2.20%)
Oct 12, 2022	11.19	11.26	11.01	11.21	65,391	+0.02(+0.14%)
Oct 11, 2022	10.90	11.29	10.80	11.19	103,682	+0.27(+2.48%)
Oct 10, 2022	11.17	11.23	10.91	10.92	85,554	-0.21(-1.93%)
Oct 07, 2022	11.28	11.32	11.08	11.13	99,789	-0.22(-1.96%)
Oct 06, 2022	11.62	11.67	11.34	11.36	163,406	-0.26(-2.26%)
Oct 05, 2022	11.75	11.75	11.35	11.62	252,922	-0.27(-2.28%)
Oct 04, 2022	11.35	11.89	11.35	11.89	636,834	+0.71(+6.37%)