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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	11.70	11.71	11.45	11.56	331,461	-0.08(-0.65%)
Dec 28, 2018	11.57	11.74	11.57	11.64	263,864	+0.10(+0.91%)
Dec 27, 2018	11.37	11.54	11.25	11.54	200,189	+0.06(+0.51%)
Dec 26, 2018	11.05	11.48	11.04	11.48	165,975	+0.46(+4.18%)
Dec 24, 2018	11.13	11.17	10.96	11.02	142,397	-0.15(-1.36%)
Dec 21, 2018	11.32	11.48	11.15	11.17	136,516	-0.07(-0.62%)
Dec 20, 2018	11.52	11.55	11.19	11.24	218,406	-0.30(-2.56%)
Dec 19, 2018	11.68	11.79	11.52	11.53	179,066	-0.14(-1.19%)
Dec 18, 2018	11.75	11.90	11.64	11.67	223,365	-0.02(-0.15%)
Dec 17, 2018	12.05	12.07	11.65	11.69	301,936	-0.43(-3.58%)
Dec 14, 2018	12.17	12.24	12.09	12.12	116,471	-0.08(-0.66%)
Dec 13, 2018	12.35	12.35	12.18	12.20	81,585	-0.12(-0.99%)
Dec 12, 2018	12.37	12.43	12.30	12.33	136,634	+0.03(+0.28%)
Dec 11, 2018	12.40	12.46	12.29	12.29	76,404	-0.02(-0.19%)
Dec 10, 2018	12.49	12.49	12.24	12.31	132,713	-0.16(-1.25%)
Dec 07, 2018	12.56	12.62	12.42	12.47	49,595	-0.08(-0.65%)
Dec 06, 2018	12.45	12.57	12.37	12.55	95,651	+0.00(+0.00%)
Dec 04, 2018	12.82	12.84	12.55	12.55	86,057	-0.31(-2.43%)
Dec 03, 2018	12.92	12.92	12.79	12.86	82,056	+0.06(+0.45%)
Nov 30, 2018	12.79	12.83	12.73	12.81	48,558	+0.02(+0.18%)
Nov 29, 2018	12.75	12.85	12.72	12.78	104,101	+0.00(+0.00%)
Nov 28, 2018	12.67	12.79	12.57	12.78	83,266	+0.13(+1.05%)
Nov 27, 2018	12.64	12.69	12.62	12.65	88,388	-0.03(-0.27%)
Nov 26, 2018	12.66	12.74	12.63	12.68	71,895	+0.12(+0.92%)
Nov 23, 2018	12.52	12.62	12.51	12.57	27,994	+0.01(+0.09%)
Nov 21, 2018		12.56	12.56	12.56	0	+0.06(+0.46%)
Nov 20, 2018	12.66	12.66	12.47	12.50	131,273	-0.17(-1.37%)
Nov 19, 2018	12.67	12.73	12.62	12.67	77,218	+0.03(+0.26%)
Nov 16, 2018	12.61	12.64	12.59	12.64	34,953	+0.01(+0.05%)
Nov 15, 2018	12.56	12.65	12.46	12.63	76,016	-0.01(-0.05%)
Nov 14, 2018	12.69	12.71	12.55	12.64	61,386	-0.02(-0.14%)
Nov 13, 2018	12.66	12.72	12.63	12.66	58,661	+0.04(+0.32%)
Nov 12, 2018	12.78	12.78	12.62	12.62	159,130	-0.23(-1.79%)
Nov 09, 2018	12.88	12.88	12.76	12.85	57,907	-0.04(-0.31%)
Nov 08, 2018	12.81	12.92	12.81	12.89	52,612	+0.05(+0.36%)
Nov 07, 2018	12.78	12.86	12.70	12.84	94,882	+0.09(+0.72%)
Nov 06, 2018	12.65	12.75	12.63	12.75	67,935	+0.12(+0.96%)
Nov 05, 2018	12.61	12.70	12.61	12.63	95,235	+0.02(+0.16%)
Nov 02, 2018	12.58	12.65	12.53	12.61	59,472	+0.04(+0.34%)
Nov 01, 2018	12.51	12.57	12.49	12.56	100,082	+0.07(+0.60%)
Oct 31, 2018	12.53	12.58	12.49	12.49	63,517	+0.03(+0.23%)
Oct 30, 2018	12.36	12.52	12.36	12.46	42,679	+0.10(+0.79%)
Oct 29, 2018	12.33	12.50	12.27	12.36	110,821	+0.14(+1.13%)
Oct 26, 2018	12.25	12.27	12.09	12.23	109,032	-0.12(-0.98%)
Oct 25, 2018	12.18	12.38	12.14	12.35	97,089	+0.20(+1.66%)
Oct 24, 2018	12.24	12.26	12.15	12.15	98,896	-0.09(-0.75%)
Oct 23, 2018	12.22	12.28	12.12	12.24	168,040	-0.08(-0.65%)
Oct 22, 2018	12.38	12.47	12.32	12.32	72,123	-0.07(-0.56%)
Oct 19, 2018	12.44	12.49	12.34	12.39	1,599,912	-0.05(-0.41%)
Oct 18, 2018	12.53	12.60	12.41	12.44	103,450	-0.13(-1.05%)
Oct 17, 2018	12.54	12.62	12.48	12.57	106,316	+0.02(+0.18%)
Oct 16, 2018	12.45	12.56	12.36	12.55	137,999	+0.12(+0.97%)
Oct 15, 2018	12.34	12.47	12.32	12.43	92,245	+0.10(+0.79%)
Oct 12, 2018	12.50	12.54	12.27	12.33	233,834	-0.13(-1.01%)
Oct 11, 2018	12.68	12.69	12.44	12.46	254,384	-0.25(-1.93%)
Oct 10, 2018	12.90	12.96	12.70	12.70	144,844	-0.19(-1.49%)
Oct 09, 2018	12.90	12.94	12.86	12.89	75,938	-0.03(-0.23%)
Oct 08, 2018	12.86	12.93	12.86	12.92	76,685	+0.05(+0.35%)
Oct 05, 2018	12.92	12.92	12.82	12.88	154,897	-0.03(-0.27%)
Oct 04, 2018	12.95	12.98	12.87	12.91	112,951	-0.04(-0.31%)
Oct 03, 2018	12.93	13.00	12.93	12.95	136,977	+0.04(+0.31%)
Oct 02, 2018	12.94	12.99	12.89	12.91	150,398	-0.06(-0.44%)