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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	15.08	15.08	14.92	14.95	120,055	-0.12(-0.78%)
Apr 29, 2021	15.11	15.11	14.97	15.07	166,358	+0.07(+0.44%)
Apr 28, 2021	15.01	15.01	14.93	15.00	168,458	+0.07(+0.44%)
Apr 27, 2021	14.84	14.95	14.84	14.93	109,525	+0.09(+0.60%)
Apr 26, 2021	14.86	14.97	14.84	14.84	172,714	+0.03(+0.20%)
Apr 23, 2021	14.60	14.87	14.60	14.81	200,998	+0.22(+1.51%)
Apr 22, 2021	14.78	14.78	14.58	14.59	145,600	-0.13(-0.90%)
Apr 21, 2021	14.54	14.73	14.43	14.73	169,983	+0.22(+1.52%)
Apr 20, 2021	14.73	14.73	14.43	14.51	352,756	-0.21(-1.40%)
Apr 19, 2021	14.86	14.87	14.67	14.71	208,837	-0.08(-0.57%)
Apr 16, 2021	14.79	14.87	14.77	14.80	199,288	+0.04(+0.30%)
Apr 15, 2021	14.84	14.84	14.68	14.75	242,285	-0.02(-0.15%)
Apr 14, 2021	14.71	14.89	14.71	14.77	187,044	+0.07(+0.45%)
Apr 13, 2021	14.84	14.84	14.66	14.71	160,698	-0.12(-0.79%)
Apr 12, 2021	14.74	14.85	14.74	14.83	214,838	+0.10(+0.70%)
Apr 09, 2021	14.72	14.75	14.69	14.72	142,466	+0.01(+0.10%)
Apr 08, 2021	14.68	14.71	14.59	14.71	124,601	+0.04(+0.30%)
Apr 07, 2021	14.68	14.69	14.63	14.66	186,919	+0.04(+0.30%)
Apr 06, 2021	14.63	14.66	14.59	14.62	266,780	+0.02(+0.15%)
Apr 05, 2021	14.61	14.63	14.55	14.60	354,159	+0.05(+0.35%)
Apr 01, 2021	14.42	14.55	14.33	14.55	256,521	+0.19(+1.33%)
Mar 31, 2021	14.46	14.48	14.36	14.36	304,020	-0.09(-0.61%)
Mar 30, 2021	14.31	14.47	14.28	14.44	154,643	+0.18(+1.23%)
Mar 29, 2021	14.39	14.46	14.22	14.27	210,004	-0.15(-1.02%)
Mar 26, 2021	14.38	14.42	14.23	14.42	264,853	+0.16(+1.13%)
Mar 25, 2021	14.06	14.30	13.85	14.25	257,428	+0.22(+1.56%)
Mar 24, 2021	14.20	14.39	14.03	14.03	256,828	-0.04(-0.26%)
Mar 23, 2021	14.38	14.39	14.02	14.07	179,358	-0.30(-2.09%)
Mar 22, 2021	14.51	14.51	14.30	14.37	218,627	-0.06(-0.42%)
Mar 19, 2021	14.33	14.54	14.21	14.43	191,998	+0.10(+0.71%)
Mar 18, 2021	14.69	14.69	14.29	14.33	382,244	-0.27(-1.85%)
Mar 17, 2021	14.47	14.61	14.44	14.60	310,694	+0.15(+1.01%)
Mar 16, 2021	14.61	14.61	14.37	14.45	305,577	-0.15(-1.05%)
Mar 15, 2021	14.50	14.61	14.40	14.61	327,314	+0.19(+1.31%)
Mar 12, 2021	14.37	14.47	14.36	14.42	238,831	+0.13(+0.92%)
Mar 11, 2021	14.31	14.33	14.19	14.29	302,412	+0.07(+0.51%)
Mar 10, 2021	13.97	14.25	13.97	14.21	429,016	+0.27(+1.93%)
Mar 09, 2021	14.05	14.07	13.84	13.94	177,961	-0.02(-0.16%)
Mar 08, 2021	13.86	14.03	13.78	13.97	373,698	+0.27(+1.97%)
Mar 05, 2021	13.76	13.77	13.26	13.70	377,405	+0.12(+0.86%)
Mar 04, 2021	13.84	13.92	13.40	13.58	261,174	-0.26(-1.89%)
Mar 03, 2021	13.78	14.04	13.78	13.84	223,505	+0.09(+0.69%)
Mar 02, 2021	13.72	13.83	13.67	13.75	204,070	+0.05(+0.37%)
Mar 01, 2021	13.59	13.81	13.59	13.70	241,746	+0.25(+1.90%)
Feb 26, 2021	13.48	13.61	13.30	13.44	165,355	+0.03(+0.22%)
Feb 25, 2021	13.73	13.86	13.38	13.41	268,563	-0.31(-2.28%)
Feb 24, 2021	13.50	13.73	13.43	13.73	357,431	+0.34(+2.56%)
Feb 23, 2021	13.46	13.50	13.23	13.38	234,490	-0.06(-0.43%)
Feb 22, 2021	13.33	13.49	13.30	13.44	293,669	+0.15(+1.11%)
Feb 19, 2021	13.12	13.31	13.12	13.29	251,082	+0.20(+1.55%)
Feb 18, 2021	13.17	13.23	13.05	13.09	210,275	-0.11(-0.85%)
Feb 17, 2021	13.28	13.33	13.14	13.20	393,208	-0.08(-0.57%)
Feb 16, 2021	13.21	13.33	13.19	13.28	287,300	+0.15(+1.16%)
Feb 12, 2021	13.02	13.16	13.02	13.13	365,361	+0.09(+0.72%)
Feb 11, 2021	13.11	13.16	12.93	13.03	208,227	-0.01(-0.11%)
Feb 10, 2021	12.95	13.10	12.94	13.05	221,613	+0.14(+1.07%)
Feb 09, 2021	12.95	12.95	12.82	12.91	208,095	-0.01(-0.06%)
Feb 08, 2021	12.85	12.93	12.85	12.92	196,966	+0.09(+0.68%)
Feb 05, 2021	12.77	12.85	12.74	12.83	243,620	+0.15(+1.20%)
Feb 04, 2021	12.54	12.71	12.53	12.68	230,537	+0.18(+1.45%)
Feb 03, 2021	12.46	12.53	12.43	12.50	153,667	+0.04(+0.35%)
Feb 02, 2021	12.33	12.51	12.32	12.45	185,624	+0.18(+1.47%)