Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

51.05 +0.09 (+0.18%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 44.67 45.05 44.41 44.64 41,742 -0.03(-0.07%)
Mar 30, 2023 45.94 45.95 44.18 44.67 16,211 -0.74(-1.62%)
Mar 29, 2023 45.94 45.94 44.75 45.40 15,097 +0.15(+0.32%)
Mar 28, 2023 45.34 45.46 44.56 45.26 38,330 +0.03(+0.06%)
Mar 27, 2023 46.29 46.47 44.97 45.23 22,261 +0.54(+1.21%)
Mar 24, 2023 43.32 44.92 43.04 44.69 45,360 +0.94(+2.15%)
Mar 23, 2023 45.95 45.95 43.21 43.75 51,054 -1.26(-2.79%)
Mar 22, 2023 47.98 47.98 44.66 45.01 91,189 -2.69(-5.64%)
Mar 21, 2023 47.20 48.03 46.69 47.70 51,132 +2.49(+5.50%)
Mar 20, 2023 45.61 46.96 45.02 45.21 29,517 +0.87(+1.96%)
Mar 17, 2023 47.04 47.04 44.14 44.34 51,302 -3.10(-6.53%)
Mar 16, 2023 45.15 48.45 44.38 47.44 41,858 +1.76(+3.84%)
Mar 15, 2023 45.17 46.27 44.31 45.68 73,987 -0.81(-1.73%)
Mar 14, 2023 48.47 50.85 46.07 46.49 137,519 +0.91(+2.00%)
Mar 13, 2023 47.02 48.88 44.01 45.58 128,769 -3.45(-7.04%)
Mar 10, 2023 48.46 50.51 46.84 49.03 107,850 -1.26(-2.50%)
Mar 09, 2023 52.29 52.29 50.28 50.28 9,701 -3.42(-6.37%)
Mar 08, 2023 53.91 53.91 53.39 53.70 4,469 -0.24(-0.45%)
Mar 07, 2023 55.23 55.23 53.88 53.95 3,298 -1.52(-2.75%)
Mar 06, 2023 56.02 56.13 55.40 55.47 2,515 -0.42(-0.74%)
Mar 03, 2023 55.19 55.89 55.19 55.89 1,062 +0.64(+1.15%)
Mar 02, 2023 55.32 55.87 54.89 55.25 6,598 -1.01(-1.80%)
Mar 01, 2023 56.13 56.26 55.98 56.26 1,313 -0.26(-0.47%)
Feb 28, 2023 57.00 57.04 56.52 56.52 3,316 -0.21(-0.36%)
Feb 27, 2023 57.14 57.14 56.56 56.73 3,343 +0.08(+0.14%)
Feb 24, 2023 56.24 56.65 56.04 56.65 7,935 +0.05(+0.08%)
Feb 23, 2023 56.63 56.65 56.03 56.60 1,587 +0.33(+0.58%)
Feb 22, 2023 56.52 56.52 56.27 56.28 1,154 -0.31(-0.54%)
Feb 21, 2023 57.06 57.09 56.38 56.58 12,392 -1.08(-1.87%)
Feb 17, 2023 57.29 57.67 57.29 57.66 1,614 +0.42(+0.73%)
Feb 16, 2023 56.84 57.71 56.84 57.24 3,108 -0.71(-1.22%)
Feb 15, 2023 57.10 58.01 57.10 57.95 22,951 +0.50(+0.86%)
Feb 14, 2023 57.25 57.63 56.90 57.46 5,888 -0.36(-0.63%)
Feb 13, 2023 57.47 57.82 57.47 57.82 1,965 +0.49(+0.85%)
Feb 10, 2023 57.10 57.39 57.09 57.33 1,194 +0.02(+0.04%)
Feb 09, 2023 58.02 58.02 57.31 57.31 4,033 -0.70(-1.20%)
Feb 08, 2023 57.68 58.66 57.68 58.00 11,769 -0.68(-1.16%)
Feb 07, 2023 57.91 58.84 57.91 58.68 4,927 +0.61(+1.06%)
Feb 06, 2023 57.74 58.23 57.74 58.07 1,458 -0.47(-0.80%)
Feb 03, 2023 57.23 58.77 57.23 58.54 3,464 +0.26(+0.44%)
Feb 02, 2023 57.03 58.28 57.03 58.28 1,812 +1.39(+2.45%)
Feb 01, 2023 56.12 57.12 55.80 56.89 4,899 +0.69(+1.23%)
Jan 31, 2023 54.45 56.20 54.45 56.20 8,617 +1.66(+3.04%)
Jan 30, 2023 54.83 55.04 54.51 54.54 4,663 -0.40(-0.72%)
Jan 27, 2023 54.60 55.06 54.52 54.94 3,068 +0.11(+0.21%)
Jan 26, 2023 54.55 54.82 54.37 54.82 9,803 +0.33(+0.60%)
Jan 25, 2023 54.14 54.50 54.14 54.50 1,051 -0.13(-0.24%)
Jan 24, 2023 54.57 54.92 54.55 54.63 10,324 -0.56(-1.02%)
Jan 23, 2023 54.86 55.46 54.86 55.19 8,101 +0.53(+0.97%)
Jan 20, 2023 54.17 54.66 54.05 54.66 2,510 +1.16(+2.16%)
Jan 19, 2023 52.92 53.71 52.92 53.50 2,328 -0.21(-0.39%)
Jan 18, 2023 55.19 55.19 53.71 53.71 2,711 -2.07(-3.71%)
Jan 17, 2023 56.05 56.05 55.66 55.79 5,906 -0.36(-0.65%)
Jan 13, 2023 55.33 56.30 55.31 56.15 3,165 -0.15(-0.27%)
Jan 12, 2023 55.90 56.37 55.89 56.30 12,469 +0.78(+1.40%)
Jan 11, 2023 55.21 55.56 55.21 55.53 3,813 +0.31(+0.56%)
Jan 10, 2023 54.62 55.31 54.62 55.22 2,787 +0.40(+0.74%)
Jan 09, 2023 55.36 55.36 54.82 54.82 5,422 -0.67(-1.21%)
Jan 06, 2023 54.22 55.49 54.22 55.49 5,546 +1.65(+3.06%)
Jan 05, 2023 53.87 53.87 53.39 53.84 2,859 -0.35(-0.65%)
Jan 04, 2023 54.71 54.98 54.04 54.19 7,222 +0.06(+0.12%)
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.