Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

50.93 -0.03 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 58.46 59.04 58.39 58.82 16,994 +0.18(+0.31%)
Oct 28, 2022 57.91 58.64 57.21 58.64 8,932 +1.56(+2.74%)
Oct 27, 2022 57.34 57.91 57.07 57.07 3,679 +0.22(+0.39%)
Oct 26, 2022 57.68 57.68 56.85 56.85 2,710 -0.15(-0.26%)
Oct 25, 2022 56.22 57.25 56.22 57.00 15,039 +0.52(+0.93%)
Oct 24, 2022 56.60 56.74 56.27 56.47 12,352 +0.50(+0.90%)
Oct 21, 2022 55.23 56.17 55.23 55.97 7,505 +0.63(+1.14%)
Oct 20, 2022 57.00 57.12 54.94 55.34 5,870 -1.98(-3.46%)
Oct 19, 2022 58.10 58.10 56.85 57.32 11,500 -0.84(-1.44%)
Oct 18, 2022 59.10 59.10 57.45 58.16 18,599 +0.44(+0.76%)
Oct 17, 2022 57.41 57.76 57.21 57.72 3,858 +1.51(+2.68%)
Oct 14, 2022 57.48 57.86 56.21 56.22 16,248 -0.57(-1.00%)
Oct 13, 2022 53.38 56.84 53.37 56.79 5,896 +2.38(+4.38%)
Oct 12, 2022 54.17 54.94 54.12 54.40 4,423 +0.04(+0.08%)
Oct 11, 2022 54.02 54.49 54.02 54.36 1,203 -0.05(-0.09%)
Oct 10, 2022 54.91 54.91 54.41 54.41 5,195 -0.07(-0.12%)
Oct 07, 2022 55.63 55.63 54.44 54.47 803 -1.13(-2.03%)
Oct 06, 2022 55.46 55.60 55.35 55.60 2,853 -0.34(-0.61%)
Oct 05, 2022 55.27 55.94 55.27 55.94 4,093 -0.14(-0.25%)
Oct 04, 2022 55.49 56.08 55.49 56.08 1,426 +2.45(+4.56%)
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.