Invesco KBW High Dividend Yield Financial ETF Trust II (KBWD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4701 | -3.07856530082 | 15.2701 | 15.3 | 14.44 | 309177 | 14.78047229 | SP |
| 4 | -0.715 | -4.60844344183 | 15.515 | 15.57 | 14.44 | 208871 | 15.14416902 | SP |
| 12 | -0.42 | -2.75952693824 | 15.22 | 15.57 | 14.44 | 191100 | 15.09580969 | SP |
| 26 | -0.23 | -1.53027278776 | 15.03 | 16.38 | 14.34 | 161091 | 15.18536922 | SP |
| 52 | -1.2 | -7.5 | 16 | 16.38 | 14.34 | 142484 | 15.22958131 | SP |
| 156 | -5.2 | -26 | 20 | 21.12 | 13.04 | 119894 | 16.01176795 | SP |
| 260 | -7.2 | -32.7272727273 | 22 | 22.95 | 8.9503 | 130711 | 16.56671891 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 14.79 | 0.25 | 1.72 | 14.44 | 14.86 | 14.44 | 252391 |
| 1734651300 | 14.54 | -0.01 | -0.07 | 14.74 | 14.785 | 14.53 | 357748 |
| 1734564900 | 14.55 | -0.48 | -3.19 | 15.055 | 15.12 | 14.52 | 399738 |
| 1734478500 | 15.03 | -0.2 | -1.31 | 15.19 | 15.21 | 15.01 | 325993 |
| 1734392100 | 15.23 | -0.11 | -0.72 | 15.2701 | 15.3 | 15.22 | 210016 |
| 1734132900 | 15.34 | 0 | 0.00 | 15.3 | 15.34 | 15.2101 | 265423 |
| 1734046500 | 15.34 | 0 | 0.00 | 15.355 | 15.42 | 15.33 | 181119 |
| 1733960100 | 15.34 | -0.04 | -0.26 | 15.4299 | 15.4299 | 15.2901 | 136415 |
| 1733873700 | 15.38 | -0.01 | -0.06 | 15.31 | 15.43 | 15.26 | 203147 |
| 1733787300 | 15.39 | 0.01 | 0.07 | 15.401875 | 15.48 | 15.37 | 167829 |
| 1733528100 | 15.38 | 0.11 | 0.72 | 15.32 | 15.39 | 15.29 | 447507 |
| 1733441700 | 15.27 | -0.07 | -0.46 | 15.37 | 15.37 | 15.265 | 171382 |
| 1733355300 | 15.34 | 0.03 | 0.20 | 15.3 | 15.34 | 15.26 | 105261 |
| 1733268900 | 15.31 | -0.15 | -0.97 | 15.46 | 15.46 | 15.26 | 172274 |
| 1733182500 | 15.46 | -0.05 | -0.32 | 15.49 | 15.49 | 15.35 | 161907 |
| 1732917840 | 15.51 | 0.04 | 0.26 | 15.55 | 15.57 | 15.48 | 79476 |
| 1732750500 | 15.47 | 0.05 | 0.32 | 15.44 | 15.56 | 15.44 | 103036 |
| 1732664100 | 15.42 | -0.05 | -0.32 | 15.47 | 15.47 | 15.3 | 108250 |
| 1732577700 | 15.47 | 0.1 | 0.65 | 15.515 | 15.57 | 15.44 | 119641 |
| 1732318500 | 15.37 | 0.17 | 1.12 | 15.24 | 15.37 | 15.23 | 362427 |
| 1732232100 | 15.2 | 0.12 | 0.80 | 15.13 | 15.23 | 15.11 | 128726 |
| 1732145700 | 15.08 | -0.08 | -0.53 | 15.14 | 15.17 | 14.97 | 221842 |
| 1732059300 | 15.16 | 0.04 | 0.26 | 15.0504 | 15.17 | 15.035 | 266267 |
| 1731972900 | 15.12 | -0.09 | -0.59 | 15.07 | 15.165 | 15.01 | 423317 |
| 1731713700 | 15.21 | 0.02 | 0.13 | 15.2062 | 15.24 | 15.145 | 100230 |
| 1731627300 | 15.19 | -0.04 | -0.26 | 15.29 | 15.29 | 15.17 | 78856 |
| 1731540900 | 15.23 | 0.05 | 0.33 | 15.24 | 15.3361 | 15.1984 | 131220 |
| 1731454500 | 15.18 | -0.24 | -1.56 | 15.37 | 15.38 | 15.15 | 177313 |
| 1731368100 | 15.42 | 0.1 | 0.65 | 15.38 | 15.4499 | 15.35 | 173526 |
| 1731108900 | 15.32 | 0.04 | 0.26 | 15.3 | 15.3799 | 15.245 | 172774 |
| 1731022500 | 15.28 | 0.08 | 0.53 | 15.21 | 15.3937 | 15.21 | 199343 |
| 1730936100 | 15.2 | 0.51 | 3.47 | 15.1431 | 15.2 | 14.9 | 512800 |
| 1730849700 | 14.69 | 0.12 | 0.82 | 14.6 | 14.69 | 14.5398 | 115123 |
| 1730763300 | 14.57 | -0.1 | -0.68 | 14.71 | 14.71 | 14.54 | 233896 |
| 1730500500 | 14.67 | -0.11 | -0.74 | 14.85 | 14.87 | 14.6379 | 209944 |
| 1730414100 | 14.78 | -0.12 | -0.81 | 14.9 | 14.9512 | 14.77 | 219161 |
| 1730327700 | 14.9 | 0.09 | 0.61 | 14.91 | 15 | 14.88 | 84310 |
| 1730241300 | 14.81 | -0.16 | -1.07 | 14.81 | 14.869 | 14.73 | 197204 |
| 1730154900 | 14.97 | 0.07 | 0.47 | 14.9398 | 15 | 14.92 | 98567 |
| 1729895700 | 14.9 | -0.12 | -0.80 | 15.08 | 15.0817 | 14.89 | 235907 |
| 1729809300 | 15.02 | 0.13 | 0.87 | 14.91 | 15.02 | 14.85 | 150363 |
| 1729722900 | 14.89 | -0.04 | -0.27 | 14.9 | 14.9302 | 14.75 | 135529 |
| 1729636500 | 14.93 | -0.08 | -0.53 | 15.02 | 15.02 | 14.915 | 119668 |
| 1729550100 | 15.01 | -0.35 | -2.28 | 15.23 | 15.23 | 15 | 173636 |
| 1729290900 | 15.36 | 0.03 | 0.20 | 15.38 | 15.38 | 15.317204 | 101962 |
| 1729204500 | 15.33 | -0.06 | -0.39 | 15.39 | 15.4 | 15.3 | 163587 |
| 1729118100 | 15.39 | 0.22 | 1.45 | 15.22 | 15.39 | 15.22 | 226985 |
| 1729031700 | 15.17 | 0.07 | 0.46 | 15.13 | 15.29 | 15.09 | 155081 |
| 1728945300 | 15.1 | 0.11 | 0.73 | 14.97 | 15.1 | 14.91 | 195807 |
| 1728686100 | 14.99 | 0.06 | 0.40 | 14.94 | 15.01 | 14.933 | 156626 |
| 1728599700 | 14.93 | 0.02 | 0.13 | 14.83 | 14.93 | 14.8 | 140481 |
| 1728513300 | 14.91 | 0.02 | 0.13 | 14.92 | 14.9601 | 14.8501 | 100331 |
| 1728426900 | 14.89 | -0.01 | -0.07 | 14.91 | 14.95 | 14.82 | 95573 |
| 1728340500 | 14.9 | -0.16 | -1.06 | 15.05 | 15.06 | 14.83 | 278905 |
| 1728081300 | 15.06 | 0.08 | 0.53 | 15.1 | 15.1 | 14.95 | 129742 |
| 1727994900 | 14.98 | 0.02 | 0.13 | 14.93 | 14.98 | 14.8617 | 120487 |
| 1727908500 | 14.96 | -0.02 | -0.13 | 14.9882 | 15.06 | 14.9301 | 135869 |
| 1727822100 | 14.98 | -0.3 | -1.96 | 15.28 | 15.28 | 14.94 | 254367 |
| 1727735520 | 15.28 | 0.07 | 0.46 | 15.22 | 15.3 | 15.2001 | 128611 |
| 1727476500 | 15.21 | 0.06 | 0.40 | 15.24 | 15.31 | 15.19 | 281726 |
| 1727390100 | 15.15 | 0.1 | 0.66 | 15.15 | 15.19 | 15.09 | 144611 |
| 1727303700 | 15.05 | -0.23 | -1.51 | 15.3 | 15.3 | 15.04 | 139805 |
| 1727217300 | 15.28 | 0 | 0.00 | 15.29 | 15.35 | 15.25 | 197278 |
| 1727130900 | 15.28 | -0.24 | -1.55 | 15.46 | 15.46 | 15.26 | 107914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
