Skip to main content

Invesco KBW Regional Banking ETF (NQ:KBWR)

56.44 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 55.56 56.44 55.56 56.44 513 +1.48(+2.69%)
May 07, 2025 55.31 55.47 54.94 54.96 1,307 -0.13(-0.23%)
May 06, 2025 55.33 55.33 55.07 55.09 667 -0.67(-1.21%)
May 05, 2025 55.12 56.12 55.12 55.76 2,905 -0.04(-0.07%)
May 02, 2025 55.03 55.89 55.03 55.80 1,930 +1.29(+2.37%)
May 01, 2025 53.84 54.55 53.84 54.51 1,262 +0.71(+1.31%)
Apr 30, 2025 52.81 53.88 52.81 53.80 3,331 -0.47(-0.87%)
Apr 29, 2025 53.77 54.42 53.15 54.27 2,168 +0.28(+0.52%)
Apr 28, 2025 53.84 53.99 53.51 53.99 639 +0.35(+0.65%)
Apr 25, 2025 53.81 53.92 53.55 53.64 33,011 -0.56(-1.03%)
Apr 24, 2025 53.36 54.20 53.16 54.20 2,865 +0.67(+1.26%)
Apr 23, 2025 53.79 55.14 53.27 53.53 4,091 +1.02(+1.94%)
Apr 22, 2025 51.29 52.50 50.90 52.50 2,718 +1.80(+3.56%)
Apr 21, 2025 50.37 50.89 50.34 50.70 5,609 -0.61(-1.19%)
Apr 17, 2025 51.30 51.48 51.18 51.31 436 +0.50(+0.99%)
Apr 16, 2025 51.06 51.06 50.38 50.81 4,769 +0.02(+0.04%)
Apr 15, 2025 49.75 51.00 49.75 50.79 1,328 +0.99(+1.98%)
Apr 14, 2025 49.10 49.80 49.10 49.80 2,596 +0.82(+1.67%)
Apr 11, 2025 48.35 48.98 48.08 48.98 4,066 +0.22(+0.44%)
Apr 10, 2025 51.12 51.12 48.75 48.76 864 -3.49(-6.67%)
Apr 09, 2025 47.56 52.32 47.56 52.25 6,120 +3.80(+7.84%)
Apr 08, 2025 50.45 51.28 48.40 48.45 6,260 -0.41(-0.84%)
Apr 07, 2025 47.38 49.60 46.85 48.86 9,901 -0.08(-0.17%)
Apr 04, 2025 48.85 49.29 47.26 48.94 13,173 -2.00(-3.93%)
Apr 03, 2025 53.86 53.86 50.95 50.95 13,606 -5.49(-9.73%)
Apr 02, 2025 55.73 56.44 55.73 56.44 2,980 +0.61(+1.10%)
Apr 01, 2025 55.54 55.85 55.27 55.82 2,274 -0.34(-0.60%)
Mar 31, 2025 55.25 56.16 55.25 56.16 3,869 +0.46(+0.83%)
Mar 28, 2025 56.59 56.59 55.58 55.70 2,629 -1.09(-1.92%)
Mar 27, 2025 56.81 57.46 56.69 56.79 1,882 -0.52(-0.91%)
Mar 26, 2025 58.11 58.11 56.94 57.31 2,003 -0.12(-0.21%)
Mar 25, 2025 57.88 57.88 57.43 57.43 423 -0.16(-0.27%)
Mar 24, 2025 57.06 57.59 57.06 57.59 3,613 +1.46(+2.60%)
Mar 21, 2025 55.60 56.13 55.60 56.13 1,553 -0.06(-0.11%)
Mar 20, 2025 56.47 56.65 56.19 56.19 1,829 -0.53(-0.93%)
Mar 19, 2025 56.42 56.72 56.42 56.72 961 +0.53(+0.94%)
Mar 18, 2025 55.78 56.21 55.78 56.19 2,204 -0.07(-0.12%)
Mar 17, 2025 55.91 56.30 55.91 56.26 896 +0.52(+0.93%)
Mar 14, 2025 55.11 55.74 55.11 55.74 1,488 +1.46(+2.69%)
Mar 13, 2025 54.87 54.87 54.12 54.28 1,844 -0.39(-0.72%)
Mar 12, 2025 54.10 54.68 54.10 54.68 1,183 +0.48(+0.88%)
Mar 11, 2025 54.65 55.22 53.84 54.20 6,265 -0.46(-0.84%)
Mar 10, 2025 55.82 55.94 54.44 54.66 5,528 -2.04(-3.61%)
Mar 07, 2025 56.21 57.12 56.21 56.70 1,281 -0.23(-0.40%)
Mar 06, 2025 56.80 57.01 56.24 56.93 2,416 -0.60(-1.04%)
Mar 05, 2025 57.62 57.99 57.42 57.53 1,540 -0.47(-0.81%)
Mar 04, 2025 59.47 59.47 57.40 57.99 4,704 -1.90(-3.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.