NYSEARCA:KBWD

Powershares Kbw High Dividend Yield Financial Portfolio ETF Price (Quote)

etoro logo Buy KBWD
*Your capital is at risk
$11.99
-0.0900 (-0.745%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $11.90 $12.73 Friday, 31st Jul 2026 KBWD stock ended at $11.99. This is 0.745% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 1.59% from a day low at $11.92 to a day high of $12.11.
90 days $11.90 $13.55
52 weeks $11.90 $14.74

Historical POWERSHARES KBW HIGH DIVIDEND YIELD FINANCIAL PORTFOLIO prices

Date Open High Low Close Volume
Jul 31, 2026 $12.10 $12.11 $11.92 $11.99 411 307
Jul 30, 2026 $12.21 $12.21 $12.01 $12.08 416 884
Jul 29, 2026 $12.25 $12.30 $12.12 $12.13 605 402
Jul 28, 2026 $12.10 $12.28 $12.10 $12.27 348 248
Jul 27, 2026 $12.10 $12.18 $12.09 $12.10 378 383
Jul 24, 2026 $11.99 $12.09 $11.96 $12.03 556 750
Jul 23, 2026 $12.07 $12.09 $11.90 $11.96 509 852
Jul 22, 2026 $12.31 $12.31 $12.12 $12.14 436 609
Jul 21, 2026 $12.25 $12.32 $12.23 $12.26 406 607
Jul 20, 2026 $12.40 $12.41 $12.13 $12.20 696 056
Jul 17, 2026 $12.65 $12.73 $12.47 $12.54 421 111
Jul 16, 2026 $12.55 $12.73 $12.55 $12.71 289 305
Jul 15, 2026 $12.53 $12.66 $12.50 $12.53 468 004
Jul 14, 2026 $12.37 $12.51 $12.35 $12.44 281 935
Jul 13, 2026 $12.44 $12.48 $12.29 $12.32 329 417
Jul 10, 2026 $12.40 $12.47 $12.37 $12.43 225 828
Jul 09, 2026 $12.24 $12.36 $12.18 $12.30 124 689
Jul 08, 2026 $12.28 $12.29 $12.17 $12.21 256 974
Jul 07, 2026 $12.47 $12.52 $12.31 $12.32 294 447
Jul 06, 2026 $12.46 $12.49 $12.37 $12.40 351 252
Jul 02, 2026 $12.58 $12.61 $12.37 $12.42 353 552
Jul 01, 2026 $12.40 $12.58 $12.40 $12.47 396 172
Jun 30, 2026 $12.35 $12.51 $12.34 $12.42 294 861
Jun 29, 2026 $12.30 $12.38 $12.22 $12.37 525 561
Jun 26, 2026 $12.08 $12.30 $12.08 $12.29 0

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KBWD stock historical prices to predict future price movements?
Trend Analysis: Examine the KBWD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KBWD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT POWERSHARES KBW HIGH DIVIDEND YIELD FINANCIAL PORTFOLIO
The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. The underlying index is a modified-dividend yield-weighted index of companies principally engaged in the business of providing financial services and products, as determined by the index provider. The underlying index is designed to track the performance of financial companies with competitive dividend yields that are publicly-tra...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE