Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.02 -0.34 (-0.66%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 46.72 47.38 46.18 46.23 456,374 -0.40(-0.87%)
Sep 29, 2022 46.65 46.93 45.95 46.64 576,282 -0.61(-1.29%)
Sep 28, 2022 46.41 47.56 46.33 47.25 1,251,657 +0.88(+1.91%)
Sep 27, 2022 47.20 47.38 45.82 46.37 1,647,407 -0.43(-0.93%)
Sep 26, 2022 47.20 47.73 46.39 46.80 533,404 -0.86(-1.80%)
Sep 23, 2022 48.06 48.13 46.80 47.66 624,218 -0.91(-1.88%)
Sep 22, 2022 49.98 50.08 48.52 48.57 490,514 -1.28(-2.57%)
Sep 21, 2022 51.05 51.50 49.82 49.85 423,746 -1.10(-2.16%)
Sep 20, 2022 51.17 51.35 50.46 50.95 309,920 -0.72(-1.38%)
Sep 19, 2022 50.41 51.83 50.41 51.66 293,089 +0.53(+1.03%)
Sep 16, 2022 51.16 51.26 50.56 51.14 370,104 -0.68(-1.32%)
Sep 15, 2022 51.14 52.55 51.14 51.82 2,559,122 +0.65(+1.26%)
Sep 14, 2022 51.55 51.81 50.52 51.17 1,143,377 -0.24(-0.47%)
Sep 13, 2022 52.36 52.68 51.22 51.42 358,601 -2.14(-4.00%)
Sep 12, 2022 53.24 53.93 53.17 53.56 328,853 +0.52(+0.99%)
Sep 09, 2022 52.86 53.36 52.86 53.03 224,648 +0.36(+0.69%)
Sep 08, 2022 50.74 52.67 50.61 52.67 620,953 +1.58(+3.09%)
Sep 07, 2022 49.84 51.24 49.73 51.09 551,658 +1.03(+2.05%)
Sep 06, 2022 50.80 50.84 49.49 50.06 395,503 -0.41(-0.81%)
Sep 02, 2022 51.42 52.00 50.26 50.47 378,523 -0.39(-0.77%)
Sep 01, 2022 50.68 50.87 49.87 50.87 396,797 -0.02(-0.04%)
Aug 31, 2022 51.50 51.61 50.78 50.88 851,934 -0.30(-0.58%)
Aug 30, 2022 51.59 51.68 50.77 51.18 277,152 -0.12(-0.24%)
Aug 29, 2022 51.42 51.72 51.00 51.31 309,174 -0.47(-0.90%)
Aug 26, 2022 53.76 53.88 51.73 51.77 416,323 -1.77(-3.30%)
Aug 25, 2022 52.80 53.58 52.66 53.54 230,344 +0.91(+1.72%)
Aug 24, 2022 52.45 52.87 52.17 52.63 403,582 +0.08(+0.16%)
Aug 23, 2022 52.67 53.11 52.49 52.55 366,000 -0.19(-0.35%)
Aug 22, 2022 53.06 53.06 52.45 52.74 251,529 -1.18(-2.18%)
Aug 19, 2022 54.57 54.57 53.67 53.91 169,172 -1.08(-1.97%)
Aug 18, 2022 54.89 55.02 54.51 55.00 122,530 -0.04(-0.07%)
Aug 17, 2022 54.87 55.29 54.56 55.03 1,748,871 -0.49(-0.88%)
Aug 16, 2022 54.84 55.86 54.84 55.52 621,704 +0.44(+0.80%)
Aug 15, 2022 54.65 55.19 54.46 55.08 1,221,793 -0.16(-0.29%)
Aug 12, 2022 54.79 55.24 54.41 55.24 236,139 +0.74(+1.35%)
Aug 11, 2022 54.28 54.78 54.21 54.50 1,612,103 +0.93(+1.73%)
Aug 10, 2022 52.83 54.02 52.83 53.58 1,288,017 +1.44(+2.76%)
Aug 09, 2022 51.96 52.17 51.78 52.14 190,053 +0.24(+0.47%)
Aug 08, 2022 52.44 52.59 51.86 51.89 190,291 -0.24(-0.47%)
Aug 05, 2022 51.31 52.44 51.31 52.14 728,095 +0.63(+1.22%)
Aug 04, 2022 51.96 52.00 51.37 51.51 211,668 -0.44(-0.85%)
Aug 03, 2022 51.66 52.19 51.35 51.95 642,922 +0.79(+1.53%)
Aug 02, 2022 51.60 51.80 51.07 51.17 401,663 -0.76(-1.46%)
Aug 01, 2022 51.71 52.01 51.15 51.92 1,185,499 -0.11(-0.22%)
Jul 29, 2022 51.32 52.19 51.32 52.03 290,291 +0.73(+1.42%)
Jul 28, 2022 51.37 51.67 50.46 51.31 1,579,571 -0.11(-0.22%)
Jul 27, 2022 50.63 51.74 50.49 51.42 344,253 +0.96(+1.91%)
Jul 26, 2022 51.18 51.57 50.32 50.45 206,740 -1.09(-2.12%)
Jul 25, 2022 51.29 51.87 51.02 51.55 279,709 +0.60(+1.17%)
Jul 22, 2022 51.42 51.76 50.52 50.95 417,953 -0.72(-1.39%)
Jul 21, 2022 51.17 51.70 50.76 51.67 360,974 +0.33(+0.64%)
Jul 20, 2022 51.07 51.39 50.67 51.34 436,048 +0.07(+0.13%)
Jul 19, 2022 50.50 51.52 50.48 51.28 592,864 +1.36(+2.73%)
Jul 18, 2022 50.54 51.28 49.69 49.91 614,614 +0.07(+0.15%)
Jul 15, 2022 48.08 50.21 47.98 49.84 1,567,749 +2.66(+5.65%)
Jul 14, 2022 47.16 47.29 46.49 47.17 1,711,651 -0.89(-1.85%)
Jul 13, 2022 48.35 48.35 47.35 48.06 717,360 -0.83(-1.70%)
Jul 12, 2022 48.49 49.75 48.35 48.89 293,354 -0.08(-0.17%)
Jul 11, 2022 48.95 49.26 48.55 48.98 288,905 -0.38(-0.78%)
Jul 08, 2022 49.67 49.85 49.04 49.36 327,002 -0.21(-0.43%)
Jul 07, 2022 49.18 49.79 49.18 49.58 399,150 +0.96(+1.98%)
Jul 06, 2022 48.80 49.10 48.14 48.61 1,749,258 -0.44(-0.90%)
Jul 05, 2022 48.03 49.06 47.40 49.05 584,232 -0.05(-0.10%)
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.