Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

57.52 +0.40 (+0.70%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 40.83 40.98 40.58 40.83 1,933 +0.23(+0.58%)
Oct 30, 2023 40.06 40.78 40.06 40.60 2,443 +0.61(+1.51%)
Oct 27, 2023 40.54 40.69 39.73 39.99 4,088 -0.85(-2.08%)
Oct 26, 2023 39.88 40.93 39.88 40.84 5,979 +1.07(+2.70%)
Oct 25, 2023 39.89 39.89 38.95 39.77 8,525 -0.12(-0.29%)
Oct 24, 2023 40.40 40.51 39.61 39.88 8,238 -0.36(-0.90%)
Oct 23, 2023 39.93 41.12 39.93 40.24 4,737 -0.21(-0.53%)
Oct 20, 2023 41.50 41.50 40.46 40.46 4,781 -1.31(-3.13%)
Oct 19, 2023 41.98 42.72 41.77 41.77 1,563 -0.45(-1.06%)
Oct 18, 2023 42.94 42.94 42.14 42.22 2,487 -1.24(-2.85%)
Oct 17, 2023 43.91 44.00 43.38 43.46 1,616 +0.94(+2.20%)
Oct 16, 2023 41.32 42.63 42.25 42.52 1,821 +0.99(+2.37%)
Oct 13, 2023 42.36 42.36 41.53 41.53 18,480 -0.85(-2.00%)
Oct 12, 2023 42.80 42.80 42.21 42.38 3,818 -0.51(-1.18%)
Oct 11, 2023 42.56 43.31 42.56 42.89 9,342 -0.02(-0.05%)
Oct 10, 2023 42.28 43.12 42.28 42.91 1,792 +0.47(+1.10%)
Oct 09, 2023 41.99 42.63 41.99 42.44 1,995 -0.21(-0.50%)
Oct 06, 2023 41.76 42.98 41.76 42.66 2,723 +0.31(+0.74%)
Oct 05, 2023 41.81 42.34 41.65 42.34 724 +0.85(+2.05%)
Oct 04, 2023 40.85 41.63 40.85 41.49 2,168 +0.34(+0.82%)
Oct 03, 2023 41.56 41.56 40.98 41.15 2,862 -0.95(-2.25%)
Oct 02, 2023 42.12 42.12 41.80 42.10 2,264 -0.66(-1.55%)
Sep 29, 2023 42.90 43.25 42.76 42.76 5,378 +0.50(+1.18%)
Sep 28, 2023 42.26 42.61 42.20 42.27 4,352 +0.28(+0.67%)
Sep 27, 2023 42.44 42.44 41.72 41.98 5,467 -0.38(-0.90%)
Sep 26, 2023 42.83 42.97 42.22 42.36 16,112 -0.63(-1.48%)
Sep 25, 2023 42.00 43.00 42.50 43.00 58,017 +0.75(+1.78%)
Sep 22, 2023 42.86 42.86 42.25 42.25 1,010 -0.17(-0.39%)
Sep 21, 2023 42.54 42.83 42.34 42.41 6,103 -0.74(-1.72%)
Sep 20, 2023 44.03 44.03 43.15 43.15 1,328 -0.46(-1.05%)
Sep 19, 2023 43.39 43.85 43.27 43.61 2,800 -0.09(-0.20%)
Sep 18, 2023 44.29 44.29 43.68 43.70 23,230 -0.75(-1.70%)
Sep 15, 2023 44.39 44.54 44.26 44.45 8,870 -0.13(-0.28%)
Sep 14, 2023 44.55 44.61 44.37 44.58 5,869 +0.81(+1.86%)
Sep 13, 2023 43.38 43.83 43.38 43.77 11,196 -0.46(-1.04%)
Sep 12, 2023 43.69 44.45 43.69 44.23 19,827 +0.42(+0.96%)
Sep 11, 2023 44.07 44.49 43.81 43.81 4,923 -0.19(-0.44%)
Sep 08, 2023 43.73 44.28 43.57 44.00 13,099 +0.20(+0.46%)
Sep 07, 2023 43.90 44.24 43.60 43.80 5,078 -0.57(-1.28%)
Sep 06, 2023 45.13 45.13 44.03 44.36 6,001 -1.03(-2.28%)
Sep 05, 2023 46.13 46.13 45.40 45.40 29,661 -0.99(-2.14%)
Sep 01, 2023 45.31 46.72 45.31 46.39 16,195 +1.18(+2.60%)
Aug 31, 2023 45.25 45.46 45.12 45.21 4,949 +0.26(+0.57%)
Aug 30, 2023 44.78 45.28 44.78 44.96 1,490 -0.27(-0.60%)
Aug 29, 2023 44.81 45.57 44.81 45.23 2,903 +0.33(+0.73%)
Aug 28, 2023 44.24 45.29 44.24 44.90 4,039 +0.67(+1.51%)
Aug 25, 2023 44.25 44.59 43.81 44.23 1,972 -0.36(-0.80%)
Aug 24, 2023 44.36 44.84 44.36 44.59 12,860 +0.16(+0.35%)
Aug 23, 2023 43.90 44.66 43.90 44.43 52,709 +0.38(+0.85%)
Aug 22, 2023 45.02 45.02 43.92 44.06 14,398 -0.98(-2.17%)
Aug 21, 2023 45.49 45.49 44.78 45.04 15,998 -0.53(-1.17%)
Aug 18, 2023 45.46 45.82 45.46 45.57 3,740 -0.03(-0.06%)
Aug 17, 2023 45.76 45.93 45.40 45.60 9,398 +0.05(+0.11%)
Aug 16, 2023 45.72 46.09 45.55 45.55 3,106 -0.54(-1.18%)
Aug 15, 2023 46.76 47.17 45.94 46.09 11,419 -1.65(-3.46%)
Aug 14, 2023 47.88 48.00 47.45 47.74 8,182 -0.95(-1.95%)
Aug 11, 2023 48.57 48.69 48.57 48.69 804 +0.09(+0.18%)
Aug 10, 2023 49.09 49.38 48.32 48.60 23,302 -0.12(-0.24%)
Aug 09, 2023 49.25 49.25 48.38 48.72 7,635 -0.52(-1.06%)
Aug 08, 2023 48.56 49.24 47.91 49.24 26,614 -0.81(-1.62%)
Aug 07, 2023 49.38 50.24 49.38 50.06 3,561 +0.57(+1.15%)
Aug 04, 2023 49.39 49.73 49.35 49.48 3,314 +0.02(+0.04%)
Aug 03, 2023 48.75 49.47 48.75 49.47 5,417 +0.41(+0.83%)
Aug 02, 2023 48.40 49.06 48.40 49.06 3,628 -0.17(-0.35%)
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.