Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

50.96 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 45.64 45.85 45.50 45.60 4,907 +0.26(+0.57%)
Aug 30, 2023 45.17 45.66 45.17 45.34 1,478 -0.27(-0.60%)
Aug 29, 2023 45.20 45.96 45.20 45.62 2,878 +0.33(+0.73%)
Aug 28, 2023 44.62 45.68 44.62 45.28 4,004 +0.67(+1.51%)
Aug 25, 2023 44.63 44.97 44.18 44.61 1,955 -0.36(-0.80%)
Aug 24, 2023 44.74 45.23 44.74 44.97 12,750 +0.16(+0.35%)
Aug 23, 2023 44.28 45.04 44.28 44.81 52,261 +0.38(+0.85%)
Aug 22, 2023 45.40 45.40 44.30 44.43 14,276 -0.99(-2.17%)
Aug 21, 2023 45.88 45.88 45.16 45.42 15,863 -0.54(-1.17%)
Aug 18, 2023 45.85 46.21 45.85 45.96 3,708 -0.03(-0.06%)
Aug 17, 2023 46.15 46.33 45.79 45.99 9,318 +0.05(+0.11%)
Aug 16, 2023 46.11 46.48 45.94 45.94 3,080 -0.55(-1.18%)
Aug 15, 2023 47.16 47.58 46.34 46.48 11,323 -1.67(-3.46%)
Aug 14, 2023 48.29 48.42 47.86 48.15 8,113 -0.96(-1.95%)
Aug 11, 2023 48.98 49.11 48.98 49.11 797 +0.09(+0.18%)
Aug 10, 2023 49.51 49.80 48.74 49.02 23,104 -0.12(-0.24%)
Aug 09, 2023 49.67 49.67 48.80 49.14 7,570 -0.53(-1.06%)
Aug 08, 2023 48.97 49.66 48.32 49.66 26,388 -0.82(-1.62%)
Aug 07, 2023 49.81 50.67 49.81 50.48 3,531 +0.58(+1.15%)
Aug 04, 2023 49.81 50.16 49.77 49.91 3,286 +0.02(+0.04%)
Aug 03, 2023 49.17 49.89 49.17 49.89 5,371 +0.41(+0.83%)
Aug 02, 2023 48.82 49.48 48.82 49.48 3,598 -0.18(-0.35%)
Aug 01, 2023 49.90 49.90 48.73 49.65 9,125 -0.22(-0.45%)
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%)
Jul 03, 2023 42.24 43.24 42.24 43.03 2,669 +0.71(+1.68%)
Jun 30, 2023 43.37 43.37 42.28 42.32 5,842 -0.49(-1.14%)
Jun 29, 2023 42.87 43.03 42.49 42.81 11,380 +0.86(+2.05%)
Jun 28, 2023 42.01 42.07 41.76 41.95 1,628 -0.26(-0.62%)
Jun 27, 2023 41.52 42.50 41.52 42.21 5,832 +0.63(+1.53%)
Jun 26, 2023 41.41 42.20 41.33 41.58 11,047 +0.51(+1.23%)
Jun 23, 2023 41.60 41.67 40.73 41.07 15,017 -0.67(-1.61%)
Jun 22, 2023 42.98 42.98 41.35 41.74 25,414 -1.09(-2.55%)
Jun 21, 2023 43.40 43.40 42.69 42.84 22,043 -0.93(-2.12%)
Jun 20, 2023 44.29 44.29 43.43 43.76 5,684 -0.44(-1.00%)
Jun 16, 2023 44.71 44.71 43.83 44.20 5,008 -0.55(-1.23%)
Jun 15, 2023 43.68 44.75 43.68 44.75 10,134 +0.60(+1.36%)
Jun 14, 2023 45.34 45.34 43.77 44.15 7,320 -0.97(-2.14%)
Jun 13, 2023 44.08 45.40 44.08 45.12 17,398 +0.96(+2.17%)
Jun 12, 2023 44.71 45.30 43.77 44.16 22,472 -0.45(-1.02%)
Jun 09, 2023 45.20 45.20 44.27 44.62 6,934 -0.56(-1.24%)
Jun 08, 2023 45.46 45.46 44.20 45.18 14,597 -0.40(-0.87%)
Jun 07, 2023 44.80 45.89 44.35 45.58 16,976 +1.61(+3.66%)
Jun 06, 2023 43.01 44.59 43.01 43.97 39,557 +2.22(+5.32%)
Jun 05, 2023 43.16 43.16 41.58 41.74 16,775 -1.36(-3.16%)
Jun 02, 2023 41.39 43.11 41.39 43.11 22,567 +2.54(+6.25%)
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.