Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.03 -0.34 (-0.65%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 48.25 49.02 47.30 48.38 1,498,161 -0.77(-1.56%)
Jun 29, 2022 49.74 49.77 48.95 49.15 372,351 -0.48(-0.96%)
Jun 28, 2022 50.48 51.14 49.53 49.62 730,721 -0.21(-0.41%)
Jun 27, 2022 50.45 50.57 49.51 49.83 1,636,471 -0.40(-0.80%)
Jun 24, 2022 48.27 50.37 48.27 50.23 720,606 +2.05(+4.25%)
Jun 23, 2022 48.78 48.78 47.33 48.18 1,688,297 -0.65(-1.34%)
Jun 22, 2022 48.30 49.14 48.30 48.84 738,274 -0.16(-0.32%)
Jun 21, 2022 49.05 49.59 48.71 49.00 492,728 +0.92(+1.92%)
Jun 17, 2022 47.86 48.68 47.57 48.08 860,600 +0.42(+0.87%)
Jun 16, 2022 47.96 48.02 47.08 47.66 708,680 -1.33(-2.72%)
Jun 15, 2022 48.96 49.75 48.19 48.99 902,379 +0.71(+1.48%)
Jun 14, 2022 48.98 49.46 47.83 48.28 1,001,034 -0.37(-0.76%)
Jun 13, 2022 49.11 49.49 48.34 48.65 1,131,029 -1.71(-3.40%)
Jun 10, 2022 51.40 51.73 50.25 50.36 1,044,901 -2.30(-4.36%)
Jun 09, 2022 54.17 54.28 52.65 52.66 1,506,400 -1.67(-3.07%)
Jun 08, 2022 54.81 54.91 54.03 54.33 397,763 -0.93(-1.68%)
Jun 07, 2022 54.31 55.37 54.23 55.26 1,595,255 +0.42(+0.76%)
Jun 06, 2022 55.13 55.82 54.81 54.84 412,758 +0.19(+0.36%)
Jun 03, 2022 54.88 55.13 54.57 54.65 364,888 -0.75(-1.35%)
Jun 02, 2022 54.64 55.43 54.17 55.40 1,162,226 +0.85(+1.56%)
Jun 01, 2022 55.70 55.83 53.92 54.54 482,601 -1.15(-2.06%)
May 31, 2022 55.04 56.00 54.64 55.69 842,301 +0.15(+0.27%)
May 27, 2022 54.95 55.54 54.77 55.54 429,663 +0.75(+1.37%)
May 26, 2022 54.06 55.01 54.06 54.79 848,774 +1.29(+2.41%)
May 25, 2022 52.46 53.83 52.44 53.51 637,505 +0.85(+1.62%)
May 24, 2022 52.53 52.82 51.43 52.65 1,087,212 -0.23(-0.44%)
May 23, 2022 51.91 53.41 51.76 52.89 6,492,212 +2.07(+4.07%)
May 20, 2022 51.38 51.59 49.64 50.82 1,982,151 +0.02(+0.04%)
May 19, 2022 50.36 51.28 50.35 50.80 1,124,985 -0.32(-0.63%)
May 18, 2022 52.13 52.15 50.85 51.12 581,316 -1.47(-2.80%)
May 17, 2022 51.76 52.77 51.70 52.60 1,119,146 +1.95(+3.84%)
May 16, 2022 51.04 51.27 50.24 50.65 3,793,314 -0.55(-1.07%)
May 13, 2022 51.25 51.80 50.76 51.20 570,536 +0.55(+1.08%)
May 12, 2022 50.52 51.18 49.52 50.65 3,155,826 -0.27(-0.53%)
May 11, 2022 51.80 53.14 50.87 50.92 1,464,900 -0.91(-1.75%)
May 10, 2022 53.11 53.46 50.85 51.83 1,443,688 -0.79(-1.50%)
May 09, 2022 52.90 53.27 52.16 52.62 982,024 -1.05(-1.95%)
May 06, 2022 54.03 54.11 52.74 53.66 920,989 -0.63(-1.16%)
May 05, 2022 55.00 55.05 53.26 54.29 1,346,677 -1.46(-2.63%)
May 04, 2022 53.98 55.81 53.72 55.76 1,303,945 +1.84(+3.42%)
May 03, 2022 53.23 54.41 53.23 53.91 395,606 +0.87(+1.64%)
May 02, 2022 52.82 53.14 51.88 53.04 3,087,561 +0.61(+1.17%)
Apr 29, 2022 53.99 54.41 52.34 52.43 644,585 -1.78(-3.28%)
Apr 28, 2022 54.07 54.34 53.18 54.21 579,974 +0.72(+1.35%)
Apr 27, 2022 53.55 54.11 53.24 53.49 3,510,729 -0.34(-0.64%)
Apr 26, 2022 54.45 55.30 53.83 53.83 984,475 -1.40(-2.53%)
Apr 25, 2022 54.71 55.39 53.65 55.23 3,677,185 +0.01(+0.02%)
Apr 22, 2022 56.78 56.87 55.18 55.22 996,417 -1.44(-2.54%)
Apr 21, 2022 58.16 58.60 56.43 56.66 2,032,157 -1.05(-1.81%)
Apr 20, 2022 57.64 58.54 57.57 57.70 886,412 +0.42(+0.73%)
Apr 19, 2022 56.38 57.41 56.38 57.29 845,415 +1.20(+2.15%)
Apr 18, 2022 55.24 56.31 55.24 56.08 1,335,732 +0.53(+0.95%)
Apr 14, 2022 56.35 56.78 55.42 55.55 525,025 -0.80(-1.41%)
Apr 13, 2022 55.58 56.35 55.29 56.35 1,059,372 +0.09(+0.16%)
Apr 12, 2022 56.98 57.62 55.91 56.26 818,211 -0.77(-1.35%)
Apr 11, 2022 56.87 58.06 56.77 57.03 796,581 +0.01(+0.02%)
Apr 08, 2022 56.64 57.35 56.39 57.02 640,768 +0.46(+0.82%)
Apr 07, 2022 56.95 57.18 55.63 56.55 1,324,748 -0.38(-0.67%)
Apr 06, 2022 57.36 57.44 56.79 56.94 2,659,499 -0.82(-1.43%)
Apr 05, 2022 58.20 58.57 57.62 57.76 1,006,107 -0.50(-0.86%)
Apr 04, 2022 58.07 58.64 57.31 58.26 2,108,978 -0.05(-0.08%)
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.