Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

48.01 +0.66 (+1.39%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 44.29 44.67 44.03 44.26 42,100 -0.03(-0.06%)
Mar 30, 2023 45.55 45.56 43.81 44.29 16,350 -0.73(-1.62%)
Mar 29, 2023 45.55 45.55 44.37 45.02 15,226 +0.14(+0.32%)
Mar 28, 2023 44.95 45.07 44.18 44.87 38,658 +0.03(+0.06%)
Mar 27, 2023 45.90 46.08 44.59 44.85 22,452 +0.54(+1.21%)
Mar 24, 2023 42.95 44.54 42.68 44.31 45,749 +0.93(+2.15%)
Mar 23, 2023 45.56 45.56 42.84 43.38 51,492 -1.25(-2.79%)
Mar 22, 2023 47.57 47.57 44.28 44.62 91,970 -2.67(-5.64%)
Mar 21, 2023 46.80 47.62 46.29 47.29 51,570 +2.47(+5.50%)
Mar 20, 2023 45.22 46.56 44.63 44.83 29,770 +0.86(+1.96%)
Mar 17, 2023 46.64 46.64 43.76 43.96 51,741 -3.07(-6.53%)
Mar 16, 2023 44.77 48.04 44.00 47.04 42,217 +1.74(+3.84%)
Mar 15, 2023 44.79 45.88 43.94 45.29 74,621 -0.80(-1.73%)
Mar 14, 2023 48.06 50.42 45.67 46.09 138,697 +0.90(+2.00%)
Mar 13, 2023 46.62 48.46 43.64 45.19 129,871 -3.42(-7.04%)
Mar 10, 2023 48.05 50.08 46.45 48.61 108,773 -1.25(-2.50%)
Mar 09, 2023 51.85 51.85 49.86 49.86 9,784 -3.39(-6.37%)
Mar 08, 2023 53.45 53.45 52.94 53.25 4,508 -0.24(-0.45%)
Mar 07, 2023 54.76 54.76 53.42 53.49 3,326 -1.51(-2.75%)
Mar 06, 2023 55.54 55.66 54.93 55.00 2,537 -0.41(-0.74%)
Mar 03, 2023 54.72 55.41 54.72 55.41 1,071 +0.63(+1.15%)
Mar 02, 2023 54.85 55.40 54.43 54.78 6,654 -1.00(-1.80%)
Mar 01, 2023 55.65 55.78 55.50 55.78 1,324 -0.26(-0.47%)
Feb 28, 2023 56.52 56.56 56.04 56.04 3,344 -0.20(-0.36%)
Feb 27, 2023 56.65 56.65 56.08 56.25 3,372 +0.08(+0.14%)
Feb 24, 2023 55.76 56.17 55.56 56.17 8,003 +0.05(+0.08%)
Feb 23, 2023 56.15 56.16 55.55 56.12 1,600 +0.32(+0.58%)
Feb 22, 2023 56.04 56.04 55.79 55.80 1,164 -0.30(-0.54%)
Feb 21, 2023 56.58 56.61 55.90 56.10 12,498 -1.07(-1.87%)
Feb 17, 2023 56.81 57.18 56.81 57.17 1,628 +0.41(+0.73%)
Feb 16, 2023 56.36 57.22 56.36 56.76 3,135 -0.70(-1.22%)
Feb 15, 2023 56.62 57.52 56.62 57.46 23,147 +0.49(+0.86%)
Feb 14, 2023 56.77 57.14 56.42 56.97 5,938 -0.36(-0.63%)
Feb 13, 2023 56.98 57.33 56.98 57.33 1,982 +0.49(+0.85%)
Feb 10, 2023 56.62 56.90 56.61 56.84 1,204 +0.02(+0.04%)
Feb 09, 2023 57.53 57.53 56.82 56.82 4,067 -0.69(-1.20%)
Feb 08, 2023 57.19 58.16 57.19 57.51 11,870 -0.68(-1.16%)
Feb 07, 2023 57.41 58.34 57.41 58.19 4,969 +0.61(+1.06%)
Feb 06, 2023 57.25 57.74 57.25 57.58 1,470 -0.46(-0.80%)
Feb 03, 2023 56.74 58.27 56.74 58.04 3,493 +0.26(+0.44%)
Feb 02, 2023 56.55 57.79 56.55 57.79 1,827 +1.38(+2.45%)
Feb 01, 2023 55.65 56.63 55.33 56.41 4,941 +0.68(+1.23%)
Jan 31, 2023 53.99 55.72 53.99 55.72 8,691 +1.64(+3.04%)
Jan 30, 2023 54.36 54.57 54.05 54.08 4,703 -0.39(-0.72%)
Jan 27, 2023 54.13 54.59 54.06 54.47 3,094 +0.11(+0.21%)
Jan 26, 2023 54.08 54.36 53.91 54.36 9,887 +0.32(+0.60%)
Jan 25, 2023 53.68 54.03 53.68 54.03 1,060 -0.13(-0.24%)
Jan 24, 2023 54.10 54.45 54.09 54.16 10,412 -0.56(-1.02%)
Jan 23, 2023 54.39 54.99 54.39 54.72 8,170 +0.53(+0.97%)
Jan 20, 2023 53.71 54.20 53.59 54.20 2,532 +1.15(+2.16%)
Jan 19, 2023 52.47 53.26 52.47 53.05 2,348 -0.21(-0.39%)
Jan 18, 2023 54.72 54.72 53.26 53.26 2,735 -2.05(-3.71%)
Jan 17, 2023 55.58 55.58 55.19 55.31 5,956 -0.36(-0.65%)
Jan 13, 2023 54.86 55.83 54.84 55.67 3,192 -0.15(-0.27%)
Jan 12, 2023 55.43 55.89 55.42 55.83 12,576 +0.77(+1.40%)
Jan 11, 2023 54.74 55.08 54.74 55.06 3,846 +0.30(+0.56%)
Jan 10, 2023 54.15 54.84 54.15 54.75 2,811 +0.40(+0.74%)
Jan 09, 2023 54.89 54.89 54.35 54.35 5,469 -0.67(-1.21%)
Jan 06, 2023 53.76 55.02 53.76 55.02 5,594 +1.64(+3.06%)
Jan 05, 2023 53.41 53.41 52.94 53.38 2,884 -0.35(-0.65%)
Jan 04, 2023 54.25 54.52 53.58 53.73 7,284 +0.06(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.