Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

57.61 -1.26 (-2.14%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.