Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

40.30 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 39.97 40.32 40.09 40.30 327,511 +0.22(+0.55%)
Sep 22, 2023 40.73 40.73 40.07 40.08 451,192 -0.52(-1.28%)
Sep 21, 2023 40.94 41.32 40.59 40.60 637,879 -0.65(-1.58%)
Sep 20, 2023 41.77 42.07 41.22 41.25 1,653,309 -0.34(-0.82%)
Sep 19, 2023 41.76 41.99 41.28 41.59 1,636,996 -0.18(-0.43%)
Sep 18, 2023 41.97 41.97 41.50 41.77 476,052 -0.23(-0.56%)
Sep 15, 2023 42.03 42.26 41.77 42.00 498,528 -0.26(-0.61%)
Sep 14, 2023 41.89 42.42 41.89 42.26 473,414 +0.76(+1.84%)
Sep 13, 2023 42.05 42.29 41.27 41.50 436,756 -0.35(-0.83%)
Sep 12, 2023 41.17 42.18 41.04 41.85 511,247 +0.69(+1.68%)
Sep 11, 2023 41.32 41.81 41.08 41.15 354,231 +0.12(+0.29%)
Sep 08, 2023 40.60 41.04 40.28 41.03 304,846 +0.44(+1.07%)
Sep 07, 2023 40.84 41.21 40.49 40.60 532,142 -0.48(-1.16%)
Sep 06, 2023 41.42 41.50 40.74 41.07 656,391 -0.54(-1.31%)
Sep 05, 2023 41.88 42.36 41.62 41.62 543,769 -0.41(-0.97%)
Sep 01, 2023 41.83 42.28 41.83 42.02 645,322 +0.47(+1.12%)
Aug 31, 2023 41.69 41.80 41.43 41.56 355,044 -0.01(-0.02%)
Aug 30, 2023 41.80 41.91 41.48 41.57 385,030 -0.23(-0.55%)
Aug 29, 2023 41.23 41.93 41.11 41.80 390,007 +0.55(+1.34%)
Aug 28, 2023 40.95 41.51 40.94 41.24 651,052 +0.52(+1.29%)
Aug 25, 2023 41.06 41.31 40.42 40.72 859,615 -0.19(-0.46%)
Aug 24, 2023 40.88 41.56 40.79 40.91 494,067 +0.03(+0.07%)
Aug 23, 2023 40.42 40.90 40.20 40.88 388,082 +0.45(+1.10%)
Aug 22, 2023 41.48 41.58 40.39 40.43 437,962 -1.07(-2.58%)
Aug 21, 2023 41.72 41.83 41.10 41.50 414,565 -0.14(-0.33%)
Aug 18, 2023 41.40 41.85 41.29 41.64 622,506 -0.14(-0.33%)
Aug 17, 2023 41.98 42.14 41.62 41.78 883,792 -0.02(-0.05%)
Aug 16, 2023 42.00 42.19 41.73 41.80 825,062 -0.40(-0.94%)
Aug 15, 2023 42.73 42.78 42.05 42.19 744,039 -1.19(-2.74%)
Aug 14, 2023 43.79 43.79 43.21 43.38 862,245 -0.71(-1.62%)
Aug 11, 2023 43.71 44.22 43.61 44.09 589,885 +0.16(+0.36%)
Aug 10, 2023 44.01 44.43 43.76 43.94 525,234 +0.11(+0.25%)
Aug 09, 2023 44.32 44.53 43.81 43.83 949,113 -0.72(-1.62%)
Aug 08, 2023 43.89 44.60 43.33 44.55 817,680 -0.55(-1.23%)
Aug 07, 2023 44.87 45.23 44.85 45.10 443,396 +0.41(+0.91%)
Aug 04, 2023 44.71 45.26 44.58 44.70 875,388 -0.04(-0.09%)
Aug 03, 2023 44.25 44.91 44.06 44.74 636,249 +0.31(+0.69%)
Aug 02, 2023 44.29 44.48 43.87 44.43 813,394 -0.50(-1.10%)
Aug 01, 2023 45.16 45.16 44.55 44.93 586,384 -0.45(-0.98%)
Jul 31, 2023 45.34 45.63 45.07 45.37 411,778 +0.20(+0.44%)
Jul 28, 2023 45.16 45.33 44.87 45.17 1,663,440 +0.38(+0.84%)
Jul 27, 2023 45.52 45.94 44.68 44.80 1,661,382 -0.54(-1.20%)
Jul 26, 2023 45.03 45.55 44.97 45.34 1,144,705 +0.85(+1.91%)
Jul 25, 2023 45.22 45.41 44.48 44.49 1,582,269 -0.73(-1.62%)
Jul 24, 2023 44.52 45.50 44.50 45.22 1,386,466 +0.76(+1.72%)
Jul 21, 2023 45.19 45.19 44.30 44.46 792,507 -0.44(-0.97%)
Jul 20, 2023 44.47 44.91 44.18 44.90 4,671,160 +0.26(+0.58%)
Jul 19, 2023 43.63 44.81 43.53 44.64 9,897,357 +1.19(+2.74%)
Jul 18, 2023 42.24 43.49 42.24 43.45 857,500 +1.29(+3.05%)
Jul 17, 2023 41.68 42.29 41.57 42.16 464,324 +0.44(+1.04%)
Jul 14, 2023 43.14 43.14 41.68 41.73 1,060,971 -0.97(-2.27%)
Jul 13, 2023 42.42 42.82 42.18 42.70 651,890 +0.54(+1.29%)
Jul 12, 2023 42.38 42.95 42.02 42.15 815,246 +0.47(+1.12%)
Jul 11, 2023 41.26 41.79 40.99 41.69 2,814,520 +0.66(+1.62%)
Jul 10, 2023 40.75 41.32 40.69 41.02 404,135 +0.13(+0.31%)
Jul 07, 2023 40.31 41.29 40.31 40.90 575,179 +0.53(+1.33%)
Jul 06, 2023 40.52 40.52 39.80 40.36 1,861,450 -0.65(-1.59%)
Jul 05, 2023 41.07 41.44 40.82 41.01 2,398,775 -0.34(-0.81%)
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.