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 (%)
Aug 31, 2022 55.10 55.22 54.84 54.84 3,306 -0.43(-0.77%)
Aug 30, 2022 55.40 55.99 54.98 55.26 3,080 -0.14(-0.26%)
Aug 29, 2022 55.91 55.97 55.41 55.41 3,653 -0.86(-1.53%)
Aug 26, 2022 56.73 56.73 56.27 56.27 1,551 -1.14(-1.98%)
Aug 25, 2022 56.78 57.42 56.78 57.41 2,470 +0.74(+1.30%)
Aug 24, 2022 56.68 56.70 56.61 56.67 5,624 -0.21(-0.37%)
Aug 23, 2022 57.46 57.49 56.88 56.88 2,100 -0.33(-0.58%)
Aug 22, 2022 57.81 57.81 57.12 57.22 5,604 -1.43(-2.43%)
Aug 19, 2022 59.18 59.18 58.40 58.64 2,859 -0.76(-1.28%)
Aug 18, 2022 59.21 59.41 59.00 59.41 2,282 +0.19(+0.32%)
Aug 17, 2022 59.84 59.84 58.90 59.22 5,583 -0.64(-1.07%)
Aug 16, 2022 59.34 59.96 59.34 59.85 2,736 +0.66(+1.12%)
Aug 15, 2022 58.42 59.19 58.42 59.19 2,435 +0.48(+0.81%)
Aug 12, 2022 58.10 58.71 58.10 58.71 3,395 +0.87(+1.50%)
Aug 11, 2022 58.02 58.02 57.65 57.85 3,235 +0.77(+1.34%)
Aug 10, 2022 56.80 57.30 56.80 57.08 1,957 +1.10(+1.97%)
Aug 09, 2022 55.76 55.98 55.72 55.98 1,606 +0.26(+0.47%)
Aug 08, 2022 55.94 56.14 55.72 55.72 1,594 -0.12(-0.21%)
Aug 05, 2022 55.83 55.83 55.83 55.83 433 +0.73(+1.33%)
Aug 04, 2022 55.30 55.31 55.10 55.10 3,729 -0.49(-0.89%)
Aug 03, 2022 55.16 55.84 55.09 55.59 2,394 +0.49(+0.89%)
Aug 02, 2022 55.64 55.64 55.10 55.10 5,275 -0.68(-1.22%)
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.