Indicators

KBW Regional Banking Invesco ETF (NQ: KBWR )

48.95 -0.27 (-0.55%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.07	50.38	49.50	49.88	16,933	+0.02(+0.04%)
Jul 28, 2023	49.89	50.08	49.51	49.86	8,514	+0.57(+1.15%)
Jul 27, 2023	50.26	50.40	49.14	49.29	35,838	-0.74(-1.48%)
Jul 26, 2023	49.74	50.18	49.25	50.04	13,159	+2.00(+4.16%)
Jul 25, 2023	48.61	48.89	48.04	48.04	40,781	-0.53(-1.08%)
Jul 24, 2023	47.58	48.69	47.53	48.56	7,165	+1.01(+2.13%)
Jul 21, 2023	48.47	48.49	47.33	47.55	3,086	-0.48(-1.00%)
Jul 20, 2023	48.25	48.25	47.22	48.03	8,520	-0.22(-0.47%)
Jul 19, 2023	47.09	48.29	46.92	48.25	9,645	+1.40(+3.00%)
Jul 18, 2023	45.07	46.95	45.07	46.85	17,874	+1.66(+3.67%)
Jul 17, 2023	44.27	45.26	44.20	45.19	7,062	+1.03(+2.34%)
Jul 14, 2023	45.46	45.46	43.91	44.15	3,819	-0.98(-2.16%)
Jul 13, 2023	44.84	45.26	44.57	45.13	7,020	+0.84(+1.89%)
Jul 12, 2023	43.97	44.51	43.97	44.29	2,851	+0.73(+1.68%)
Jul 11, 2023	43.38	43.62	42.95	43.56	4,131	+0.65(+1.52%)
Jul 10, 2023	42.66	43.53	42.66	42.90	9,874	+0.30(+0.70%)
Jul 07, 2023	41.59	42.83	41.59	42.61	11,522	+0.90(+2.16%)
Jul 06, 2023	41.95	41.95	41.08	41.70	8,738	-0.75(-1.77%)
Jul 05, 2023	42.38	43.00	42.36	42.46	73,551	-0.58(-1.34%)

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.