Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

50.64 -0.32 (-0.63%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 46.95 47.04 46.33 46.33 10,255 -0.22(-0.46%)
Nov 29, 2023 46.41 47.10 46.24 46.55 13,172 +0.87(+1.90%)
Nov 28, 2023 45.91 45.91 45.32 45.68 9,702 +0.09(+0.19%)
Nov 27, 2023 45.52 45.79 45.39 45.59 2,754 -0.23(-0.49%)
Nov 24, 2023 45.83 45.89 45.74 45.82 1,747 +0.02(+0.04%)
Nov 22, 2023 45.83 45.89 45.69 45.80 2,565 +0.28(+0.61%)
Nov 21, 2023 46.20 46.20 45.50 45.52 57,937 -1.06(-2.28%)
Nov 20, 2023 46.37 46.72 46.28 46.58 16,069 +0.01(+0.02%)
Nov 17, 2023 46.25 46.96 46.25 46.57 19,940 +0.58(+1.27%)
Nov 16, 2023 46.25 46.29 45.59 45.99 21,508 -0.65(-1.40%)
Nov 15, 2023 46.23 47.00 46.23 46.64 60,655 +0.73(+1.59%)
Nov 14, 2023 46.18 46.32 45.77 45.92 4,659 +3.16(+7.39%)
Nov 13, 2023 42.24 42.97 42.24 42.76 3,613 +0.13(+0.30%)
Nov 10, 2023 42.45 42.86 42.25 42.63 1,782 +0.21(+0.49%)
Nov 09, 2023 43.04 43.05 42.13 42.42 7,803 -0.80(-1.85%)
Nov 08, 2023 43.48 43.64 43.15 43.22 5,359 -0.71(-1.61%)
Nov 07, 2023 44.25 44.25 43.75 43.93 10,077 -0.27(-0.60%)
Nov 06, 2023 44.42 44.54 44.07 44.19 3,614 -0.61(-1.36%)
Nov 03, 2023 44.33 45.78 44.33 44.80 6,501 +1.36(+3.14%)
Nov 02, 2023 41.64 43.44 41.64 43.44 4,318 +2.25(+5.46%)
Nov 01, 2023 40.87 41.35 40.71 41.19 2,503 +0.01(+0.02%)
Oct 31, 2023 41.18 41.33 40.93 41.18 1,916 +0.24(+0.58%)
Oct 30, 2023 40.40 41.13 40.40 40.94 2,422 +0.61(+1.51%)
Oct 27, 2023 40.88 41.04 40.07 40.33 4,053 -0.86(-2.08%)
Oct 26, 2023 40.23 41.28 40.23 41.19 5,929 +1.08(+2.70%)
Oct 25, 2023 40.23 40.23 39.28 40.11 8,453 -0.12(-0.29%)
Oct 24, 2023 40.75 40.86 39.95 40.23 8,168 -0.36(-0.90%)
Oct 23, 2023 40.27 41.48 40.27 40.59 4,696 -0.22(-0.53%)
Oct 20, 2023 41.86 41.86 40.80 40.80 4,740 -1.32(-3.13%)
Oct 19, 2023 42.34 43.09 42.13 42.13 1,550 -0.45(-1.06%)
Oct 18, 2023 43.31 43.31 42.50 42.58 2,466 -1.25(-2.85%)
Oct 17, 2023 44.28 44.38 43.75 43.83 1,602 +0.95(+2.20%)
Oct 16, 2023 41.67 43.00 42.61 42.88 1,806 +0.99(+2.37%)
Oct 13, 2023 42.73 42.73 41.89 41.89 18,323 -0.86(-2.00%)
Oct 12, 2023 43.17 43.17 42.57 42.75 3,785 -0.51(-1.18%)
Oct 11, 2023 42.92 43.68 42.92 43.26 9,262 -0.02(-0.05%)
Oct 10, 2023 42.64 43.49 42.64 43.28 1,777 +0.47(+1.10%)
Oct 09, 2023 42.35 42.99 42.35 42.80 1,978 -0.22(-0.50%)
Oct 06, 2023 42.12 43.35 42.12 43.02 2,699 +0.31(+0.74%)
Oct 05, 2023 42.16 42.71 42.01 42.71 718 +0.86(+2.05%)
Oct 04, 2023 41.20 41.99 41.20 41.85 2,150 +0.34(+0.82%)
Oct 03, 2023 41.92 41.92 41.33 41.50 2,838 -0.95(-2.25%)
Oct 02, 2023 42.48 42.48 42.15 42.46 2,244 -0.67(-1.55%)
Sep 29, 2023 43.27 43.62 43.13 43.13 5,332 +0.50(+1.18%)
Sep 28, 2023 42.62 42.97 42.56 42.63 4,316 +0.29(+0.67%)
Sep 27, 2023 42.80 42.80 42.08 42.34 5,421 -0.38(-0.90%)
Sep 26, 2023 43.19 43.34 42.58 42.73 15,976 -0.64(-1.48%)
Sep 25, 2023 42.36 43.37 42.86 43.37 57,524 +0.76(+1.78%)
Sep 22, 2023 43.23 43.23 42.61 42.61 1,001 -0.17(-0.39%)
Sep 21, 2023 42.90 43.20 42.70 42.77 6,052 -0.75(-1.72%)
Sep 20, 2023 44.40 44.40 43.52 43.52 1,317 -0.46(-1.05%)
Sep 19, 2023 43.76 44.22 43.64 43.99 2,777 -0.09(-0.20%)
Sep 18, 2023 44.67 44.67 44.05 44.07 23,033 -0.76(-1.70%)
Sep 15, 2023 44.77 44.92 44.64 44.84 8,795 -0.13(-0.28%)
Sep 14, 2023 44.93 44.99 44.75 44.96 5,819 +0.82(+1.86%)
Sep 13, 2023 43.75 44.20 43.75 44.14 11,101 -0.46(-1.04%)
Sep 12, 2023 44.06 44.83 44.06 44.61 19,658 +0.43(+0.96%)
Sep 11, 2023 44.45 44.87 44.18 44.18 4,881 -0.20(-0.44%)
Sep 08, 2023 44.10 44.66 43.94 44.38 12,988 +0.20(+0.46%)
Sep 07, 2023 44.28 44.62 43.98 44.17 5,035 -0.57(-1.28%)
Sep 06, 2023 45.52 45.52 44.41 44.74 5,950 -1.04(-2.28%)
Sep 05, 2023 46.52 46.52 45.79 45.79 29,409 -1.00(-2.14%)
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.