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 (%)
Jul 30, 2021 53.35 53.44 52.75 52.80 5,568 -0.64(-1.19%)
Jul 29, 2021 53.42 53.86 53.42 53.44 4,403 +0.21(+0.40%)
Jul 28, 2021 52.49 53.52 52.18 53.23 3,779 +0.80(+1.53%)
Jul 27, 2021 52.07 52.66 52.07 52.42 3,507 -0.19(-0.37%)
Jul 26, 2021 52.29 53.14 52.29 52.62 3,279 +0.25(+0.48%)
Jul 23, 2021 52.44 52.44 51.97 52.37 21,972 +0.53(+1.02%)
Jul 22, 2021 51.76 52.17 51.76 51.84 2,681 -1.10(-2.08%)
Jul 21, 2021 53.40 53.41 52.80 52.94 1,875 +0.94(+1.81%)
Jul 20, 2021 50.48 53.03 50.48 52.00 5,312 +1.26(+2.47%)
Jul 19, 2021 51.59 51.59 50.57 50.74 9,177 -1.93(-3.66%)
Jul 16, 2021 54.17 54.17 52.67 52.67 2,165 -1.49(-2.75%)
Jul 15, 2021 53.22 54.16 53.00 54.16 6,467 +0.62(+1.16%)
Jul 14, 2021 54.33 54.33 52.95 53.54 4,128 -0.01(-0.02%)
Jul 13, 2021 54.46 54.46 53.52 53.55 16,091 -1.20(-2.19%)
Jul 12, 2021 53.93 54.87 53.93 54.75 5,177 +0.06(+0.12%)
Jul 09, 2021 53.52 54.75 53.52 54.69 4,866 +2.35(+4.49%)
Jul 08, 2021 52.08 52.74 51.53 52.33 8,906 -0.98(-1.85%)
Jul 07, 2021 53.27 53.68 53.00 53.32 11,435 -0.41(-0.77%)
Jul 06, 2021 54.78 54.78 53.38 53.73 11,433 -1.48(-2.69%)
Jul 02, 2021 55.53 55.53 55.01 55.21 14,868 -0.57(-1.03%)
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.