Skip to main content

Invesco KBW Regional Banking ETF (NQ:KBWR)

62.48 -0.07 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 62.52 62.64 62.16 62.48 3,214 -0.07(-0.10%)
Sep 11, 2025 62.49 62.54 62.49 62.54 437 +0.22(+0.35%)
Sep 10, 2025 62.38 62.56 62.32 62.32 1,017 +0.04(+0.06%)
Sep 09, 2025 62.93 62.93 62.20 62.28 5,847 -0.59(-0.94%)
Sep 08, 2025 62.66 62.87 62.33 62.87 1,668 -0.14(-0.22%)
Sep 05, 2025 63.74 64.41 62.73 63.01 4,518 -0.38(-0.61%)
Sep 04, 2025 63.13 63.39 63.02 63.39 1,042 +0.76(+1.21%)
Sep 03, 2025 63.10 63.10 62.19 62.63 742 +0.00(+0.01%)
Sep 02, 2025 62.31 62.63 62.00 62.63 2,266 -0.31(-0.49%)
Aug 29, 2025 63.21 63.50 62.94 62.94 2,097 -0.05(-0.09%)
Aug 28, 2025 63.48 63.48 62.70 62.99 3,797 -0.28(-0.45%)
Aug 27, 2025 62.98 63.40 62.98 63.28 2,622 +0.47(+0.75%)
Aug 26, 2025 62.73 63.04 62.72 62.81 1,816 +0.58(+0.93%)
Aug 25, 2025 62.47 62.47 62.03 62.23 1,849 -0.32(-0.51%)
Aug 22, 2025 61.23 62.65 61.23 62.55 2,067 +2.90(+4.86%)
Aug 21, 2025 59.69 59.69 59.65 59.65 503 -0.28(-0.47%)
Aug 20, 2025 59.51 59.93 59.51 59.93 616 +0.19(+0.32%)
Aug 19, 2025 59.58 59.74 59.58 59.74 1,709 -0.00(-0.01%)
Aug 18, 2025 59.57 59.74 59.57 59.74 247 +0.30(+0.50%)
Aug 15, 2025 60.53 60.53 59.45 59.45 2,421 -0.99(-1.64%)
Aug 14, 2025 59.84 60.44 59.65 60.44 4,331 -0.00(-0.00%)
Aug 13, 2025 59.89 60.47 59.89 60.44 2,641 +1.04(+1.76%)
Aug 12, 2025 58.00 59.40 58.00 59.40 2,467 +2.18(+3.80%)
Aug 11, 2025 57.17 57.22 56.98 57.22 2,000 -0.12(-0.21%)
Aug 08, 2025 57.01 57.49 57.01 57.34 1,131 +0.67(+1.18%)
Aug 07, 2025 56.72 56.72 56.67 56.67 1,425 -0.57(-1.00%)
Aug 06, 2025 57.26 57.26 57.24 57.24 303 -0.43(-0.74%)
Aug 05, 2025 57.14 57.67 56.52 57.67 3,447 +0.34(+0.60%)
Aug 04, 2025 57.01 57.44 56.53 57.33 3,511 +0.74(+1.30%)
Aug 01, 2025 56.03 56.93 55.86 56.59 11,355 -1.14(-1.98%)
Jul 31, 2025 58.03 58.24 57.73 57.73 2,042 -0.79(-1.36%)
Jul 30, 2025 59.08 59.50 58.17 58.53 2,829 -0.73(-1.23%)
Jul 29, 2025 59.47 59.70 59.24 59.26 1,393 -0.30(-0.50%)
Jul 28, 2025 59.27 59.57 59.27 59.55 1,784 -0.06(-0.11%)
Jul 25, 2025 59.59 59.76 59.59 59.62 1,017 -0.22(-0.37%)
Jul 24, 2025 60.65 60.65 59.84 59.84 4,558 -1.26(-2.07%)
Jul 23, 2025 61.50 61.50 60.69 61.11 741 -0.17(-0.27%)
Jul 22, 2025 61.34 61.60 60.99 61.27 1,224 +0.15(+0.25%)
Jul 21, 2025 61.61 62.02 61.12 61.12 5,464 -0.21(-0.33%)
Jul 18, 2025 61.42 61.44 61.25 61.33 1,826 +0.22(+0.36%)
Jul 17, 2025 60.87 61.11 60.47 61.11 4,157 +1.14(+1.90%)
Jul 16, 2025 59.74 59.97 59.11 59.97 4,506 +0.34(+0.57%)
Jul 15, 2025 62.22 62.22 59.63 59.63 10,506 -2.12(-3.43%)
Jul 14, 2025 61.33 61.76 61.14 61.75 25,574 +0.61(+1.00%)
Jul 11, 2025 60.92 61.30 60.92 61.14 952 -0.67(-1.08%)
Jul 10, 2025 62.23 62.23 61.81 61.81 485 +0.41(+0.67%)
Jul 09, 2025 61.50 61.50 61.24 61.40 8,694 +0.29(+0.47%)
Jul 08, 2025 60.73 61.56 60.73 61.11 2,119 +0.53(+0.87%)
Jul 07, 2025 61.32 61.40 60.58 60.58 1,289 -0.59(-0.96%)
Jul 03, 2025 61.00 61.75 61.00 61.17 2,174 +0.45(+0.74%)
Jul 02, 2025 59.75 60.72 59.64 60.72 6,877 +1.18(+1.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.