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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	12.73	12.80	12.61	12.69	171,907	-0.12(-0.93%)
Dec 29, 2022	12.65	12.87	12.65	12.81	133,069	+0.24(+1.90%)
Dec 28, 2022	12.92	12.94	12.57	12.57	201,986	-0.34(-2.65%)
Dec 27, 2022	13.02	13.02	12.87	12.92	150,771	-0.08(-0.59%)
Dec 23, 2022	12.93	12.99	12.88	12.99	99,728	+0.09(+0.73%)
Dec 22, 2022	12.94	12.94	12.64	12.90	223,194	-0.09(-0.72%)
Dec 21, 2022	12.94	13.13	12.94	12.99	121,630	+0.15(+1.20%)
Dec 20, 2022	12.86	12.88	12.66	12.84	113,855	-0.03(-0.20%)
Dec 19, 2022	13.05	13.05	12.81	12.87	110,845	-0.14(-1.10%)
Dec 16, 2022	13.14	13.19	12.98	13.01	70,931	-0.30(-2.29%)
Dec 15, 2022	13.36	13.36	13.20	13.31	90,710	-0.14(-1.01%)
Dec 14, 2022	13.54	13.58	13.38	13.45	103,129	-0.11(-0.81%)
Dec 13, 2022	13.70	13.87	13.50	13.56	89,887	+0.12(+0.88%)
Dec 12, 2022	13.47	13.47	13.31	13.44	124,008	-0.02(-0.13%)
Dec 09, 2022	13.39	13.52	13.37	13.46	42,605	+0.00(+0.00%)
Dec 08, 2022	13.41	13.52	13.41	13.46	39,578	+0.06(+0.44%)
Dec 07, 2022	13.29	13.45	13.26	13.40	95,597	+0.08(+0.57%)
Dec 06, 2022	13.51	13.52	13.22	13.32	108,987	-0.16(-1.19%)
Dec 05, 2022	13.73	13.73	13.44	13.48	93,696	-0.34(-2.45%)
Dec 02, 2022	13.70	13.84	13.63	13.82	75,940	-0.02(-0.12%)
Dec 01, 2022	13.91	13.99	13.83	13.84	94,838	+0.00(+0.00%)
Nov 30, 2022	13.64	13.84	13.47	13.84	122,227	+0.20(+1.49%)
Nov 29, 2022	13.56	13.63	13.48	13.63	68,342	+0.09(+0.69%)
Nov 28, 2022	13.75	13.76	13.52	13.54	98,925	-0.28(-2.02%)
Nov 25, 2022	13.78	13.83	13.73	13.82	59,129	+0.08(+0.62%)
Nov 23, 2022	13.70	13.77	13.60	13.74	65,863	+0.05(+0.37%)
Nov 22, 2022	13.57	13.69	13.57	13.69	100,472	+0.14(+1.06%)
Nov 21, 2022	13.41	13.54	13.38	13.54	58,635	+0.11(+0.83%)
Nov 18, 2022	13.54	13.67	13.37	13.43	97,637	+0.00(+0.00%)
Nov 17, 2022	13.42	13.45	13.32	13.43	92,781	-0.16(-1.14%)
Nov 16, 2022	13.75	13.75	13.52	13.59	71,651	-0.18(-1.31%)
Nov 15, 2022	13.85	13.93	13.66	13.77	111,803	+0.13(+0.92%)
Nov 14, 2022	13.87	13.87	13.63	13.64	155,548	-0.22(-1.57%)
Nov 11, 2022	13.73	13.93	13.64	13.86	131,999	+0.22(+1.60%)
Nov 10, 2022	13.34	13.66	13.34	13.64	107,443	+0.66(+5.11%)
Nov 09, 2022	13.07	13.22	12.96	12.98	111,741	-0.14(-1.09%)
Nov 08, 2022	13.23	13.27	13.01	13.12	182,394	-0.09(-0.70%)
Nov 07, 2022	13.09	13.22	13.01	13.21	95,202	+0.20(+1.55%)
Nov 04, 2022	12.84	13.09	12.81	13.01	82,765	+0.39(+3.13%)
Nov 03, 2022	12.64	12.67	12.41	12.62	71,694	-0.16(-1.25%)
Nov 02, 2022	12.96	13.12	12.74	12.78	802,964	-0.18(-1.42%)
Nov 01, 2022	13.04	13.10	12.87	12.96	48,717	+0.02(+0.19%)
Oct 31, 2022	12.95	13.02	12.88	12.94	114,430	-0.03(-0.26%)
Oct 28, 2022	12.63	12.98	12.63	12.97	109,150	+0.37(+2.93%)
Oct 27, 2022	12.66	12.84	12.57	12.60	183,623	+0.08(+0.67%)
Oct 26, 2022	12.45	12.69	12.45	12.52	84,563	+0.05(+0.40%)
Oct 25, 2022	12.00	12.49	11.99	12.47	105,068	+0.46(+3.84%)
Oct 24, 2022	12.02	12.07	11.87	12.00	110,489	+0.06(+0.50%)
Oct 21, 2022	11.82	11.96	11.70	11.95	91,007	+0.14(+1.15%)
Oct 20, 2022	11.97	12.02	11.76	11.81	94,818	-0.13(-1.07%)
Oct 19, 2022	12.03	12.03	11.85	11.94	169,296	-0.15(-1.24%)
Oct 18, 2022	12.15	12.29	12.01	12.09	246,973	+0.12(+0.97%)
Oct 17, 2022	11.96	12.08	11.90	11.97	73,830	+0.20(+1.69%)
Oct 14, 2022	12.06	12.15	11.76	11.77	66,581	-0.18(-1.53%)
Oct 13, 2022	11.52	12.00	11.39	11.95	75,830	+0.26(+2.20%)
Oct 12, 2022	11.68	11.75	11.50	11.70	62,648	+0.02(+0.14%)
Oct 11, 2022	11.38	11.78	11.27	11.68	99,332	+0.28(+2.48%)
Oct 10, 2022	11.66	11.72	11.39	11.40	81,964	-0.22(-1.93%)
Oct 07, 2022	11.78	11.82	11.56	11.62	95,602	-0.23(-1.96%)
Oct 06, 2022	12.13	12.18	11.84	11.85	156,550	-0.27(-2.26%)
Oct 05, 2022	12.26	12.27	11.85	12.13	242,310	-0.28(-2.28%)
Oct 04, 2022	11.85	12.41	11.85	12.41	610,115	+0.74(+6.37%)