Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

47.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 47.14 47.84 46.97 47.28 12,968 +0.88(+1.90%)
Nov 28, 2023 46.63 46.63 46.04 46.40 9,552 +0.09(+0.19%)
Nov 27, 2023 46.24 46.51 46.11 46.31 2,712 -0.23(-0.49%)
Nov 24, 2023 46.55 46.61 46.46 46.54 1,720 +0.02(+0.04%)
Nov 22, 2023 46.55 46.61 46.41 46.52 2,526 +0.28(+0.61%)
Nov 21, 2023 46.93 46.93 46.22 46.24 57,037 -1.08(-2.28%)
Nov 20, 2023 47.10 47.46 47.01 47.32 15,820 +0.01(+0.02%)
Nov 17, 2023 46.98 47.70 46.98 47.31 19,631 +0.59(+1.27%)
Nov 16, 2023 46.98 47.02 46.31 46.72 21,174 -0.66(-1.40%)
Nov 15, 2023 46.96 47.74 46.96 47.38 59,713 +0.74(+1.59%)
Nov 14, 2023 46.91 47.05 46.49 46.64 4,587 +3.21(+7.39%)
Nov 13, 2023 42.91 43.64 42.91 43.43 3,557 +0.13(+0.30%)
Nov 10, 2023 43.12 43.54 42.92 43.30 1,755 +0.21(+0.49%)
Nov 09, 2023 43.72 43.73 42.80 43.09 7,682 -0.81(-1.85%)
Nov 08, 2023 44.17 44.33 43.83 43.90 5,276 -0.72(-1.61%)
Nov 07, 2023 44.95 44.95 44.44 44.62 9,921 -0.27(-0.60%)
Nov 06, 2023 45.12 45.24 44.77 44.89 3,558 -0.62(-1.36%)
Nov 03, 2023 45.03 46.50 45.03 45.51 6,400 +1.38(+3.14%)
Nov 02, 2023 42.30 44.12 42.30 44.12 4,251 +2.28(+5.46%)
Nov 01, 2023 41.52 42.00 41.35 41.84 2,465 +0.01(+0.02%)
Oct 31, 2023 41.83 41.98 41.57 41.83 1,887 +0.24(+0.58%)
Oct 30, 2023 41.04 41.77 41.04 41.59 2,385 +0.62(+1.51%)
Oct 27, 2023 41.53 41.69 40.70 40.97 3,991 -0.87(-2.08%)
Oct 26, 2023 40.86 41.93 40.86 41.84 5,837 +1.10(+2.70%)
Oct 25, 2023 40.87 40.87 39.90 40.74 8,322 -0.12(-0.29%)
Oct 24, 2023 41.39 41.50 40.58 40.86 8,042 -0.37(-0.90%)
Oct 23, 2023 40.91 42.13 40.91 41.23 4,624 -0.22(-0.53%)
Oct 20, 2023 42.52 42.52 41.45 41.45 4,667 -1.34(-3.13%)
Oct 19, 2023 43.01 43.77 42.79 42.79 1,526 -0.46(-1.06%)
Oct 18, 2023 43.99 43.99 43.17 43.25 2,428 -1.27(-2.85%)
Oct 17, 2023 44.98 45.08 44.44 44.52 1,578 +0.96(+2.20%)
Oct 16, 2023 42.33 43.67 43.29 43.56 1,778 +1.01(+2.37%)
Oct 13, 2023 43.40 43.40 42.55 42.55 18,039 -0.87(-2.00%)
Oct 12, 2023 43.85 43.85 43.24 43.42 3,727 -0.52(-1.18%)
Oct 11, 2023 43.60 44.37 43.60 43.94 9,119 -0.02(-0.05%)
Oct 10, 2023 43.31 44.17 43.31 43.96 1,750 +0.48(+1.10%)
Oct 09, 2023 43.02 43.67 43.02 43.48 1,948 -0.22(-0.50%)
Oct 06, 2023 42.78 44.03 42.78 43.70 2,658 +0.32(+0.74%)
Oct 05, 2023 42.83 43.38 42.67 43.38 707 +0.87(+2.05%)
Oct 04, 2023 41.85 42.65 41.85 42.51 2,117 +0.35(+0.82%)
Oct 03, 2023 42.58 42.58 41.98 42.16 2,794 -0.97(-2.25%)
Oct 02, 2023 43.15 43.15 42.82 43.13 2,210 -0.68(-1.55%)
Sep 29, 2023 43.95 44.31 43.81 43.81 5,250 +0.51(+1.18%)
Sep 28, 2023 43.29 43.65 43.23 43.30 4,249 +0.29(+0.67%)
Sep 27, 2023 43.48 43.48 42.74 43.01 5,337 -0.39(-0.90%)
Sep 26, 2023 43.88 44.02 43.25 43.40 15,728 -0.65(-1.48%)
Sep 25, 2023 43.03 44.05 43.54 44.05 56,631 +0.77(+1.78%)
Sep 22, 2023 43.91 43.91 43.28 43.28 986 -0.17(-0.39%)
Sep 21, 2023 43.58 43.88 43.38 43.45 5,958 -0.76(-1.72%)
Sep 20, 2023 45.10 45.10 44.21 44.21 1,297 -0.47(-1.05%)
Sep 19, 2023 44.45 44.92 44.33 44.68 2,734 -0.09(-0.20%)
Sep 18, 2023 45.37 45.37 44.75 44.77 22,676 -0.77(-1.70%)
Sep 15, 2023 45.47 45.63 45.35 45.54 8,658 -0.13(-0.28%)
Sep 14, 2023 45.64 45.70 45.46 45.67 5,728 +0.83(+1.86%)
Sep 13, 2023 44.44 44.90 44.44 44.84 10,929 -0.47(-1.04%)
Sep 12, 2023 44.76 45.54 44.76 45.31 19,353 +0.43(+0.96%)
Sep 11, 2023 45.15 45.58 44.88 44.88 4,805 -0.20(-0.44%)
Sep 08, 2023 44.80 45.36 44.64 45.08 12,786 +0.21(+0.46%)
Sep 07, 2023 44.98 45.33 44.67 44.87 4,956 -0.58(-1.28%)
Sep 06, 2023 46.24 46.24 45.11 45.45 5,858 -1.06(-2.28%)
Sep 05, 2023 47.26 47.26 46.51 46.51 28,952 -1.02(-2.14%)
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.