Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

49.66 -0.08 (-0.16%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 49.55 49.83 49.05 49.66 612,942 -0.08(-0.16%)
Feb 29, 2024 49.77 50.09 49.39 49.74 268,006 +0.36(+0.73%)
Feb 28, 2024 49.20 49.78 49.20 49.38 440,678 -0.06(-0.12%)
Feb 27, 2024 49.04 49.48 49.01 49.44 479,728 +0.56(+1.15%)
Feb 26, 2024 49.11 49.67 48.73 48.88 1,687,695 -0.40(-0.81%)
Feb 23, 2024 49.13 49.58 49.03 49.28 629,119 +0.18(+0.37%)
Feb 22, 2024 49.07 49.59 48.82 49.10 713,378 +0.19(+0.39%)
Feb 21, 2024 48.61 49.03 48.26 48.91 514,298 +0.02(+0.04%)
Feb 20, 2024 48.52 49.10 48.43 48.89 492,417 -0.18(-0.37%)
Feb 16, 2024 48.85 49.34 48.64 49.07 584,181 -0.16(-0.33%)
Feb 15, 2024 48.27 49.45 48.27 49.23 1,076,490 +1.16(+2.41%)
Feb 14, 2024 47.86 48.11 47.64 48.07 768,127 +0.61(+1.29%)
Feb 13, 2024 48.14 48.22 46.87 47.46 1,411,099 -1.43(-2.92%)
Feb 12, 2024 48.05 49.31 48.05 48.89 598,430 +0.75(+1.56%)
Feb 09, 2024 48.02 48.24 47.65 48.14 890,364 +0.12(+0.25%)
Feb 08, 2024 47.79 48.13 47.60 48.02 1,966,371 +0.00(+0.00%)
Feb 07, 2024 48.05 48.25 47.19 48.02 934,368 +0.00(+0.00%)
Feb 06, 2024 47.96 48.44 47.72 48.02 909,092 -0.03(-0.06%)
Feb 05, 2024 48.21 48.31 47.74 48.05 1,773,657 -0.63(-1.29%)
Feb 02, 2024 47.77 48.89 47.77 48.68 945,271 +0.38(+0.79%)
Feb 01, 2024 49.13 49.34 47.34 48.30 2,613,523 -0.82(-1.67%)
Jan 31, 2024 49.51 50.27 49.11 49.12 879,026 -1.20(-2.38%)
Jan 30, 2024 49.91 50.42 49.85 50.32 1,478,503 +0.54(+1.08%)
Jan 29, 2024 49.29 49.80 49.19 49.78 391,292 +0.36(+0.73%)
Jan 26, 2024 49.32 49.77 49.30 49.42 342,274 +0.09(+0.18%)
Jan 25, 2024 49.44 49.58 48.86 49.33 426,734 +0.23(+0.47%)
Jan 24, 2024 48.93 49.46 48.83 49.10 1,508,753 +0.48(+0.99%)
Jan 23, 2024 48.59 48.84 48.30 48.62 387,668 -0.02(-0.04%)
Jan 22, 2024 48.44 48.96 48.35 48.64 400,518 +0.39(+0.81%)
Jan 19, 2024 47.32 48.27 47.03 48.25 767,529 +1.20(+2.55%)
Jan 18, 2024 47.34 47.55 46.53 47.05 1,554,485 -0.23(-0.49%)
Jan 17, 2024 46.91 47.68 46.84 47.28 3,584,751 -0.32(-0.67%)
Jan 16, 2024 47.55 47.86 47.14 47.60 2,086,239 -0.65(-1.35%)
Jan 12, 2024 48.81 49.23 47.96 48.25 2,190,163 -0.48(-0.99%)
Jan 11, 2024 48.97 48.97 48.06 48.73 1,459,593 -0.49(-1.00%)
Jan 10, 2024 49.26 49.28 48.85 49.22 679,666 -0.18(-0.36%)
Jan 09, 2024 49.58 49.62 49.27 49.40 573,750 -0.54(-1.08%)
Jan 08, 2024 49.74 49.97 49.19 49.94 752,910 +0.16(+0.32%)
Jan 05, 2024 48.88 50.16 48.84 49.78 2,143,666 +0.79(+1.61%)
Jan 04, 2024 48.67 49.47 48.66 48.99 446,268 +0.30(+0.62%)
Jan 03, 2024 49.38 49.38 48.45 48.69 1,157,052 -0.96(-1.93%)
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.