Invesco KBW Property and Casualty Insurance ETF Trust II (KBWP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.67 | -2.30371009491 | 115.9 | 115.9 | 112.64 | 21545 | 114.2719879 | SP |
| 4 | -3.56 | -3.04820618204 | 116.79 | 116.99 | 111.72 | 47584 | 114.06980514 | SP |
| 12 | -10.32 | -8.35289356536 | 123.55 | 127.17 | 108.81 | 34075 | 115.70299734 | SP |
| 26 | 5.91 | 5.50689526649 | 107.32 | 127.17 | 107.32 | 47960 | 115.35856192 | SP |
| 52 | 13.35 | 13.3660392471 | 99.88 | 127.17 | 99.59 | 36828 | 111.65801327 | SP |
| 156 | 31.38 | 38.3384239462 | 81.85 | 127.17 | 72.412 | 31129 | 94.96352109 | SP |
| 260 | 37.62 | 49.7553233699 | 75.61 | 127.17 | 44.46 | 25143 | 88.19804272 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 113.23 | -1.57 | -1.37 | 114.43 | 114.51 | 113.13 | 20005 |
| 1739489700 | 114.8 | 1.47 | 1.29 | 113.23 | 114.89 | 113.14 | 17814 |
| 1739403300 | 113.335 | -0.8 | -0.70 | 113.9671 | 113.9671 | 112.64 | 10795 |
| 1739316900 | 114.13 | 0.46 | 0.40 | 113.47 | 114.7499 | 113.0459 | 7724 |
| 1739230500 | 113.67 | -1.05 | -0.92 | 114.8 | 114.8 | 113.45 | 25399 |
| 1738971300 | 114.72 | -0.86 | -0.74 | 114.7476 | 115.42 | 114.11 | 39539 |
| 1738884900 | 115.58 | 1.11 | 0.97 | 114.76 | 115.62 | 114.76 | 25942 |
| 1738798500 | 114.47 | 1.01 | 0.89 | 113.52 | 114.685 | 113.52 | 57395 |
| 1738712100 | 113.46 | -0.25 | -0.22 | 113.41 | 114.36 | 113.19 | 27686 |
| 1738625700 | 113.71 | -0.17 | -0.15 | 112.215 | 114.04 | 111.72 | 460830 |
| 1738366500 | 113.88 | -1.36 | -1.18 | 115.32 | 115.32 | 113.8188 | 34930 |
| 1738280100 | 115.24 | 0.09 | 0.08 | 115.4 | 115.7799 | 114.66 | 7580 |
| 1738193700 | 115.15 | -0.63 | -0.54 | 114.89 | 116.3901 | 114.89 | 18906 |
| 1738107300 | 115.78 | -0.93 | -0.80 | 116.99 | 116.99 | 115.2501 | 8604 |
| 1738020900 | 116.71 | 3.38 | 2.98 | 113.13 | 116.72 | 113.13 | 22423 |
| 1737761700 | 113.33 | -0.7 | -0.61 | 113.33 | 113.43 | 112.5 | 26676 |
| 1737675300 | 114.03 | 0 | 0.00 | 114.03 | 114.03 | 114.03 | 0 |
| 1737588900 | 114.03 | -0.84 | -0.73 | 115.2 | 115.76 | 114 | 15551 |
| 1737502500 | 114.87 | 0.01 | 0.01 | 115.41 | 116.1561 | 114.74 | 17771 |
| 1737156900 | 114.86 | -1.09 | -0.94 | 116.79 | 116.79 | 114.8 | 15111 |
| 1737070500 | 115.95 | 1.61 | 1.41 | 115.13 | 115.95 | 114.7957 | 9105 |
| 1736984100 | 114.34 | 1.39 | 1.23 | 113.81 | 114.88 | 113.79 | 30755 |
| 1736897700 | 112.95 | 2.14 | 1.93 | 110.86 | 112.95 | 110.81 | 81738 |
| 1736811300 | 110.81 | 0.69 | 0.63 | 108.81 | 110.81 | 108.81 | 109626 |
| 1736552100 | 110.12 | -3.97 | -3.48 | 111 | 111.67 | 108.9701 | 67997 |
| 1736379300 | 114.09 | -0.13 | -0.11 | 114.22 | 114.22 | 112.4993 | 25852 |
| 1736292900 | 114.22 | 0.22 | 0.19 | 114.5 | 115 | 113.575 | 17642 |
| 1736206500 | 114 | -1.35 | -1.17 | 115.1347 | 115.66 | 113.82 | 33220 |
| 1735947300 | 115.35 | 0.03 | 0.03 | 115 | 115.7905 | 114.745 | 20265 |
| 1735860900 | 115.32 | -0.74 | -0.64 | 116.485 | 116.6029 | 114.75 | 41227 |
| 1735688100 | 116.06 | 0.69 | 0.60 | 115.54 | 116.06 | 115.41 | 14063 |
| 1735601700 | 115.37 | -0.66 | -0.57 | 115.02 | 115.77 | 114.38 | 33054 |
| 1735342500 | 116.03 | -0.94 | -0.80 | 116.98 | 117.1662 | 115.4184 | 15595 |
| 1735256100 | 116.97 | 0.54 | 0.46 | 116.56 | 116.9784 | 116.27 | 7110 |
| 1735077840 | 116.43 | 0.92 | 0.80 | 115.36 | 116.58 | 115.36 | 10084 |
| 1734996900 | 115.51 | -0.94 | -0.81 | 115.045 | 115.6281 | 114.75 | 13081 |
| 1734737700 | 116.45 | 1.3 | 1.13 | 114.99 | 117.2399 | 114.99 | 16592 |
| 1734651300 | 115.15 | 0.69 | 0.60 | 115.97 | 116.25 | 114.913 | 12690 |
| 1734564900 | 114.46 | -3.12 | -2.65 | 117.58 | 117.58 | 114.45 | 22708 |
| 1734478500 | 117.58 | -1.63 | -1.37 | 118.05 | 118.297 | 117.51 | 13482 |
| 1734392100 | 119.21 | -0.41 | -0.34 | 119.62 | 120.06 | 119.13 | 48898 |
| 1734132900 | 119.62 | 0.92 | 0.78 | 119.38 | 120.1972 | 119.32 | 12845 |
| 1734046500 | 118.7 | -0.43 | -0.36 | 119.27 | 119.85 | 118.56 | 21687 |
| 1733960100 | 119.13 | 0.21 | 0.18 | 118.74 | 119.4084 | 118.2 | 23299 |
| 1733873700 | 118.92 | -1.92 | -1.58 | 120 | 120 | 118.12 | 21895 |
| 1733787300 | 120.835 | -2.58 | -2.09 | 123.04 | 123.6199 | 120.67 | 69253 |
| 1733528100 | 123.41 | -1.41 | -1.13 | 124.84 | 124.84 | 122.67 | 19947 |
| 1733441700 | 124.82 | 0.44 | 0.35 | 124.785 | 125.3098 | 124.785 | 9519 |
| 1733355300 | 124.38 | 0.08 | 0.06 | 123.96 | 124.4699 | 123.4271 | 21819 |
| 1733268900 | 124.3 | -0.74 | -0.59 | 125.215 | 125.215 | 124.295 | 14652 |
| 1733182500 | 125.04 | -1.34 | -1.06 | 126.71 | 126.71 | 124.72 | 20261 |
| 1732917840 | 126.38 | -0.02 | -0.02 | 127.17 | 127.17 | 126.35 | 8627 |
| 1732750500 | 126.4 | 0.74 | 0.59 | 126.14 | 127.0982 | 126.12 | 31802 |
| 1732664100 | 125.66 | 0.83 | 0.66 | 124.85 | 125.7456 | 124.445 | 23221 |
| 1732577700 | 124.83 | 0.64 | 0.52 | 125.24 | 125.6199 | 124.46 | 24469 |
| 1732318500 | 124.19 | 0.86 | 0.70 | 124.25 | 124.322 | 123.71 | 13438 |
| 1732232100 | 123.33 | 2.09 | 1.72 | 121.325 | 123.49 | 121.325 | 20634 |
| 1732145700 | 121.24 | 0.39 | 0.32 | 120.66 | 121.2975 | 120.0925 | 14077 |
| 1732059300 | 120.85 | -1.1 | -0.90 | 120.66 | 121.0091 | 120.2321 | 11554 |
| 1731972900 | 121.95 | 0.48 | 0.40 | 121.3 | 122.055 | 121.11 | 32114 |
| 1731713700 | 121.47 | 0.92 | 0.76 | 121.52 | 122.08 | 120.81 | 30059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
