Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

58.43 -0.81 (-1.37%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 57.06 57.59 57.05 57.51 4,284 +0.38(+0.66%)
Aug 29, 2024 57.37 57.60 57.07 57.13 1,555 +0.10(+0.17%)
Aug 28, 2024 56.16 57.35 56.14 57.03 3,220 +0.38(+0.67%)
Aug 27, 2024 56.75 56.75 56.45 56.65 3,367 -0.42(-0.74%)
Aug 26, 2024 57.75 57.94 56.99 57.07 7,703 -0.41(-0.72%)
Aug 23, 2024 55.66 58.28 55.48 57.48 6,279 +3.14(+5.77%)
Aug 22, 2024 54.82 54.88 54.35 54.35 1,858 -0.62(-1.12%)
Aug 21, 2024 54.26 54.96 54.17 54.96 2,439 +0.70(+1.28%)
Aug 20, 2024 54.92 54.92 54.18 54.27 3,305 -1.04(-1.89%)
Aug 19, 2024 54.60 55.31 54.60 55.31 1,635 +0.54(+0.98%)
Aug 16, 2024 54.71 54.84 54.33 54.78 2,778 +0.88(+1.63%)
Aug 15, 2024 54.09 54.62 53.90 53.90 2,076 +1.20(+2.28%)
Aug 14, 2024 52.55 52.70 52.55 52.70 595 -0.15(-0.29%)
Aug 13, 2024 52.30 52.97 52.15 52.85 12,303 +0.70(+1.33%)
Aug 12, 2024 53.23 53.23 52.14 52.15 7,649 -0.57(-1.08%)
Aug 09, 2024 52.50 52.93 52.32 52.73 1,011 -0.21(-0.40%)
Aug 08, 2024 52.94 52.94 52.94 52.94 139 +0.82(+1.58%)
Aug 07, 2024 53.26 53.26 52.11 52.11 771 -0.08(-0.15%)
Aug 06, 2024 52.05 52.73 52.05 52.19 2,397 +0.11(+0.21%)
Aug 05, 2024 50.67 52.76 50.47 52.08 9,856 -1.48(-2.76%)
Aug 02, 2024 53.56 53.56 52.76 53.56 11,786 -2.06(-3.70%)
Aug 01, 2024 57.30 57.30 55.21 55.62 5,434 -2.28(-3.94%)
Jul 31, 2024 58.57 58.90 57.90 57.90 6,409 -0.31(-0.53%)
Jul 30, 2024 58.24 58.38 58.11 58.21 6,045 +0.67(+1.16%)
Jul 29, 2024 59.37 59.50 57.55 57.55 9,896 -1.68(-2.83%)
Jul 26, 2024 58.64 59.24 58.41 59.22 33,839 +1.37(+2.37%)
Jul 25, 2024 56.07 58.59 56.07 57.85 3,080 +1.20(+2.12%)
Jul 24, 2024 57.34 58.14 56.65 56.65 5,027 -0.92(-1.60%)
Jul 23, 2024 56.11 58.03 56.11 57.58 8,416 +0.51(+0.89%)
Jul 22, 2024 55.96 57.07 55.96 57.07 995 +1.14(+2.04%)
Jul 19, 2024 55.90 56.76 55.77 55.93 1,548 +0.12(+0.21%)
Jul 18, 2024 56.59 56.94 55.59 55.81 9,188 -0.80(-1.42%)
Jul 17, 2024 54.86 57.00 54.86 56.61 14,105 +0.84(+1.51%)
Jul 16, 2024 53.60 55.96 53.60 55.77 19,371 +2.36(+4.43%)
Jul 15, 2024 52.60 53.62 52.60 53.41 6,884 +1.70(+3.28%)
Jul 12, 2024 51.68 52.26 51.45 51.71 4,108 +0.10(+0.19%)
Jul 11, 2024 50.14 51.80 50.14 51.61 15,109 +2.01(+4.04%)
Jul 10, 2024 49.16 49.78 49.16 49.60 2,293 +1.10(+2.27%)
Jul 09, 2024 47.14 48.50 47.14 48.50 4,904 +0.88(+1.86%)
Jul 08, 2024 47.53 48.27 47.53 47.62 3,772 -0.12(-0.25%)
Jul 05, 2024 48.25 48.25 47.63 47.73 3,372 -0.79(-1.62%)
Jul 03, 2024 48.95 48.98 48.31 48.52 3,400 -0.46(-0.93%)
Jul 02, 2024 48.16 49.21 48.16 48.98 3,671 +0.42(+0.87%)
Jul 01, 2024 49.13 49.13 48.55 48.55 950 -0.23(-0.47%)
Jun 28, 2024 47.99 48.93 47.99 48.78 8,802 +1.11(+2.32%)
Jun 27, 2024 47.13 47.68 47.11 47.68 11,039 +0.65(+1.38%)
Jun 26, 2024 46.55 47.08 46.34 47.03 18,956 +0.14(+0.31%)
Jun 25, 2024 47.40 47.40 46.73 46.88 3,215 -0.52(-1.09%)
Jun 24, 2024 46.65 47.57 46.65 47.40 1,775 +0.93(+2.00%)
Jun 21, 2024 46.52 46.52 46.23 46.47 3,444 -0.10(-0.22%)
Jun 20, 2024 46.02 46.75 46.02 46.57 4,950 -0.08(-0.17%)
Jun 18, 2024 46.66 46.76 46.65 46.65 914 +0.23(+0.49%)
Jun 17, 2024 45.33 46.42 45.33 46.42 3,588 +0.72(+1.57%)
Jun 14, 2024 45.90 45.90 45.48 45.71 1,342 -0.64(-1.37%)
Jun 13, 2024 46.23 46.35 46.02 46.35 536 -0.58(-1.24%)
Jun 12, 2024 45.31 47.31 45.31 46.93 3,394 +0.89(+1.92%)
Jun 11, 2024 45.80 46.12 45.80 46.04 490 -0.09(-0.19%)
Jun 10, 2024 46.11 46.42 46.03 46.13 7,887 -0.96(-2.05%)
Jun 07, 2024 46.88 47.15 46.77 47.09 6,116 -0.01(-0.02%)
Jun 06, 2024 46.93 47.10 46.93 47.10 1,636 +0.06(+0.14%)
Jun 05, 2024 46.91 47.14 46.91 47.04 408 +0.06(+0.14%)
Jun 04, 2024 47.01 47.03 46.70 46.98 5,283 -0.54(-1.14%)
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.