NASDAQ:KBWP
Invesco KBW Property & Casualty ETF Price (Quote)
$106.28
+0.340 (+0.321%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.25 | $106.43 | Wednesday, 8th May 2024 KBWP stock ended at $106.28. This is 0.321% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.292% from a day low at $106.12 to a day high of $106.43. |
| 90 days | $97.11 | $107.98 | |
| 52 weeks | $78.65 | $107.98 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $106.22 | $106.43 | $106.12 | $106.28 | 15 231 |
| May 07, 2024 | $106.38 | $106.38 | $105.75 | $105.94 | 23 806 |
| May 06, 2024 | $104.41 | $105.72 | $104.41 | $105.72 | 39 813 |
| May 03, 2024 | $103.24 | $103.99 | $102.54 | $103.75 | 16 225 |
| May 02, 2024 | $103.82 | $104.18 | $103.20 | $103.71 | 19 559 |
| May 01, 2024 | $103.66 | $104.59 | $103.66 | $103.71 | 18 007 |
| Apr 30, 2024 | $102.33 | $102.80 | $102.14 | $102.62 | 23 910 |
| Apr 29, 2024 | $102.37 | $102.86 | $102.21 | $102.83 | 20 800 |
| Apr 26, 2024 | $102.99 | $102.99 | $101.83 | $102.01 | 32 765 |
| Apr 25, 2024 | $103.49 | $103.70 | $103.02 | $103.38 | 15 964 |
| Apr 24, 2024 | $103.97 | $104.13 | $103.66 | $104.13 | 34 001 |
| Apr 23, 2024 | $105.14 | $105.21 | $104.40 | $104.57 | 24 362 |
| Apr 22, 2024 | $104.71 | $105.09 | $103.76 | $104.61 | 14 126 |
| Apr 19, 2024 | $101.91 | $103.94 | $101.91 | $103.87 | 17 602 |
| Apr 18, 2024 | $100.50 | $102.13 | $100.50 | $101.92 | 66 443 |
| Apr 17, 2024 | $101.71 | $101.71 | $100.25 | $100.62 | 18 937 |
| Apr 16, 2024 | $101.55 | $102.38 | $101.41 | $102.07 | 19 763 |
| Apr 15, 2024 | $102.34 | $103.48 | $101.46 | $101.56 | 14 869 |
| Apr 12, 2024 | $102.68 | $102.89 | $101.76 | $102.06 | 35 137 |
| Apr 11, 2024 | $104.33 | $104.33 | $102.23 | $102.23 | 29 884 |
| Apr 10, 2024 | $103.75 | $104.30 | $103.00 | $104.13 | 28 606 |
| Apr 09, 2024 | $106.16 | $106.22 | $103.53 | $103.78 | 29 455 |
| Apr 08, 2024 | $106.10 | $106.43 | $105.85 | $105.99 | 41 192 |
| Apr 05, 2024 | $105.63 | $106.33 | $105.56 | $106.04 | 18 625 |
| Apr 04, 2024 | $107.41 | $107.41 | $105.07 | $105.28 | 21 841 |
