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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	13.27	13.33	13.18	13.33	74,635	+0.08(+0.57%)
Oct 30, 2019	13.37	13.37	13.21	13.25	93,046	-0.13(-0.95%)
Oct 29, 2019	13.29	13.40	13.29	13.38	72,677	+0.06(+0.48%)
Oct 28, 2019	13.28	13.33	13.27	13.31	59,893	+0.08(+0.57%)
Oct 25, 2019	13.25	13.30	13.24	13.24	42,784	-0.04(-0.29%)
Oct 24, 2019	13.44	13.44	13.24	13.28	60,489	-0.14(-1.04%)
Oct 23, 2019	13.33	13.42	13.28	13.42	100,209	+0.10(+0.71%)
Oct 22, 2019	13.31	13.35	13.23	13.32	67,966	+0.03(+0.19%)
Oct 21, 2019	13.26	13.31	13.26	13.30	67,375	+0.11(+0.83%)
Oct 18, 2019	13.12	13.21	13.12	13.19	43,590	+0.06(+0.46%)
Oct 17, 2019	13.11	13.16	13.09	13.12	37,934	+0.05(+0.41%)
Oct 16, 2019	13.06	13.10	13.06	13.07	51,339	+0.00(+0.02%)
Oct 15, 2019	13.02	13.16	13.01	13.07	78,639	+0.09(+0.68%)
Oct 14, 2019	13.00	13.01	12.93	12.98	42,826	-0.04(-0.29%)
Oct 11, 2019	12.96	13.10	12.93	13.02	57,272	+0.14(+1.12%)
Oct 10, 2019	12.79	12.88	12.79	12.87	34,563	+0.10(+0.79%)
Oct 09, 2019	12.77	12.79	12.72	12.77	43,153	+0.05(+0.40%)
Oct 08, 2019	12.80	12.86	12.72	12.72	66,914	-0.14(-1.12%)
Oct 07, 2019	12.86	12.92	12.82	12.87	57,932	+0.00(+0.00%)
Oct 04, 2019	12.79	12.87	12.74	12.87	416,655	+0.11(+0.89%)
Oct 03, 2019	12.74	12.81	12.66	12.75	93,258	+0.01(+0.05%)
Oct 02, 2019	12.84	12.84	12.67	12.75	150,847	-0.15(-1.17%)
Oct 01, 2019	13.16	13.18	12.85	12.90	84,925	-0.23(-1.72%)
Sep 30, 2019	13.13	13.14	13.06	13.12	183,148	+0.03(+0.19%)
Sep 27, 2019	13.20	13.20	13.07	13.10	36,908	-0.07(-0.52%)
Sep 26, 2019	13.18	13.19	13.13	13.17	83,170	+0.01(+0.05%)
Sep 25, 2019	13.07	13.19	13.07	13.16	75,524	+0.11(+0.87%)
Sep 24, 2019	13.19	13.23	13.05	13.05	236,857	-0.13(-1.00%)
Sep 23, 2019	13.07	13.19	13.07	13.18	77,877	+0.06(+0.42%)
Sep 20, 2019	13.11	13.18	13.05	13.13	294,453	+0.03(+0.24%)
Sep 19, 2019	13.08	13.19	13.08	13.10	66,780	-0.01(-0.05%)
Sep 18, 2019	13.07	13.10	13.02	13.10	44,910	+0.02(+0.19%)
Sep 17, 2019	13.10	13.10	13.01	13.08	38,923	-0.04(-0.29%)
Sep 16, 2019	13.14	13.14	13.05	13.11	59,705	-0.04(-0.28%)
Sep 13, 2019	13.13	13.20	13.11	13.15	93,769	+0.06(+0.43%)
Sep 12, 2019	13.10	13.14	13.00	13.10	151,796	-0.02(-0.18%)
Sep 11, 2019	12.96	13.13	12.91	13.12	169,217	+0.17(+1.34%)
Sep 10, 2019	12.80	12.96	12.79	12.95	59,509	+0.19(+1.47%)
Sep 09, 2019	12.61	12.76	12.61	12.76	72,832	+0.19(+1.54%)
Sep 06, 2019	12.58	12.58	12.49	12.56	114,607	+0.02(+0.15%)
Sep 05, 2019	12.44	12.62	12.44	12.55	86,159	+0.19(+1.57%)
Sep 04, 2019	12.32	12.38	12.32	12.35	85,890	+0.09(+0.71%)
Sep 03, 2019	12.28	12.29	12.15	12.27	152,437	-0.08(-0.64%)
Aug 30, 2019	12.40	12.40	12.31	12.34	498,984	+0.01(+0.08%)
Aug 29, 2019	12.39	12.40	12.30	12.33	113,187	+0.04(+0.30%)
Aug 28, 2019	12.23	12.34	12.22	12.30	74,347	+0.00(+0.00%)
Aug 27, 2019	12.51	12.53	12.27	12.30	110,791	-0.18(-1.45%)
Aug 26, 2019	12.49	12.52	12.44	12.48	70,765	+0.04(+0.30%)
Aug 23, 2019	12.61	12.68	12.42	12.44	95,693	-0.23(-1.82%)
Aug 22, 2019	12.68	12.70	12.62	12.67	50,068	+0.05(+0.40%)
Aug 21, 2019	12.72	12.72	12.62	12.62	94,050	-0.04(-0.35%)
Aug 20, 2019	12.71	12.73	12.66	12.66	72,247	-0.08(-0.64%)
Aug 19, 2019	12.72	12.76	12.68	12.75	88,018	+0.12(+0.98%)
Aug 16, 2019	12.49	12.63	12.49	12.62	70,269	+0.21(+1.70%)
Aug 15, 2019	12.45	12.51	12.38	12.41	487,240	-0.04(-0.30%)
Aug 14, 2019	12.72	12.72	12.42	12.45	218,659	-0.35(-2.76%)
Aug 13, 2019	12.76	12.90	12.76	12.80	93,285	+0.02(+0.17%)
Aug 12, 2019	12.93	12.93	12.75	12.78	102,853	-0.18(-1.41%)
Aug 09, 2019	13.07	13.07	12.90	12.96	113,884	-0.12(-0.95%)
Aug 08, 2019	12.91	13.09	12.89	13.09	93,657	+0.24(+1.88%)
Aug 07, 2019	12.77	12.88	12.68	12.85	176,272	-0.07(-0.58%)
Aug 06, 2019	12.85	12.92	12.78	12.92	90,264	+0.15(+1.16%)
Aug 05, 2019	13.00	13.00	12.68	12.77	176,985	-0.32(-2.41%)
Aug 02, 2019	13.07	13.15	13.01	13.09	104,192	-0.06(-0.47%)