Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.18 -0.19 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 36.59 37.03 36.46 37.00 2,894,198 +0.43(+1.17%)
Oct 30, 2023 36.17 36.69 35.96 36.57 637,305 +0.70(+1.96%)
Oct 27, 2023 36.75 36.75 35.74 35.87 911,702 -0.86(-2.34%)
Oct 26, 2023 36.13 37.03 36.12 36.73 1,556,914 +0.60(+1.65%)
Oct 25, 2023 36.07 36.25 35.64 36.13 1,172,658 -0.10(-0.27%)
Oct 24, 2023 36.43 36.66 36.05 36.23 2,474,130 -0.03(-0.08%)
Oct 23, 2023 36.51 36.91 36.23 36.26 891,546 -0.40(-1.09%)
Oct 20, 2023 37.51 37.61 36.52 36.66 922,587 -1.14(-3.02%)
Oct 19, 2023 38.28 38.84 37.78 37.80 1,540,323 -0.53(-1.38%)
Oct 18, 2023 38.94 39.12 38.24 38.33 1,172,941 -1.01(-2.56%)
Oct 17, 2023 38.40 39.58 38.34 39.34 1,000,671 +0.67(+1.74%)
Oct 16, 2023 38.43 38.75 38.16 38.66 664,169 +0.60(+1.56%)
Oct 13, 2023 38.66 39.02 37.88 38.07 847,148 -0.16(-0.41%)
Oct 12, 2023 38.62 38.65 37.91 38.22 749,496 -0.37(-0.96%)
Oct 11, 2023 38.76 39.10 38.35 38.59 835,171 -0.05(-0.13%)
Oct 10, 2023 38.40 38.99 38.40 38.64 3,874,795 +0.59(+1.54%)
Oct 09, 2023 37.65 38.17 37.54 38.06 4,441,303 +0.04(+0.10%)
Oct 06, 2023 37.45 38.32 37.16 38.02 636,225 +0.27(+0.72%)
Oct 05, 2023 37.35 37.80 37.07 37.74 468,475 +0.24(+0.65%)
Oct 04, 2023 37.41 37.54 36.99 37.50 642,717 +0.13(+0.34%)
Oct 03, 2023 37.89 37.92 37.20 37.37 1,041,724 -0.80(-2.10%)
Oct 02, 2023 38.94 39.07 38.01 38.17 3,749,145 -0.95(-2.42%)
Sep 29, 2023 39.39 39.66 38.98 39.12 451,406 +0.09(+0.23%)
Sep 28, 2023 38.52 39.22 38.52 39.03 565,881 +0.45(+1.16%)
Sep 27, 2023 38.84 38.86 38.25 38.58 541,464 -0.14(-0.35%)
Sep 26, 2023 38.95 39.26 38.57 38.72 421,725 -0.62(-1.59%)
Sep 25, 2023 39.02 39.37 39.14 39.35 335,451 +0.21(+0.55%)
Sep 22, 2023 39.77 39.77 39.12 39.13 462,131 -0.51(-1.28%)
Sep 21, 2023 39.97 40.34 39.63 39.64 653,344 -0.63(-1.58%)
Sep 20, 2023 40.78 41.07 40.24 40.27 1,693,394 -0.33(-0.82%)
Sep 19, 2023 40.77 41.00 40.30 40.61 1,676,685 -0.18(-0.43%)
Sep 18, 2023 40.98 40.98 40.52 40.78 487,594 -0.23(-0.56%)
Sep 15, 2023 41.04 41.26 40.78 41.01 510,615 -0.25(-0.61%)
Sep 14, 2023 40.89 41.42 40.89 41.26 484,892 +0.74(+1.84%)
Sep 13, 2023 41.06 41.29 40.29 40.52 447,345 -0.34(-0.83%)
Sep 12, 2023 40.20 41.18 40.07 40.86 523,642 +0.68(+1.68%)
Sep 11, 2023 40.34 40.82 40.11 40.18 362,819 +0.12(+0.29%)
Sep 08, 2023 39.64 40.07 39.33 40.06 312,237 +0.43(+1.07%)
Sep 07, 2023 39.87 40.24 39.53 39.64 545,044 -0.46(-1.16%)
Sep 06, 2023 40.44 40.52 39.77 40.10 672,305 -0.53(-1.31%)
Sep 05, 2023 40.88 41.36 40.63 40.63 556,953 -0.40(-0.97%)
Sep 01, 2023 40.84 41.28 40.84 41.03 660,968 +0.45(+1.12%)
Aug 31, 2023 40.70 40.81 40.45 40.58 363,652 -0.01(-0.02%)
Aug 30, 2023 40.81 40.91 40.50 40.58 394,366 -0.22(-0.55%)
Aug 29, 2023 40.26 40.93 40.14 40.81 399,463 +0.54(+1.34%)
Aug 28, 2023 39.99 40.53 39.98 40.27 666,837 +0.51(+1.29%)
Aug 25, 2023 40.09 40.33 39.46 39.75 880,457 -0.18(-0.46%)
Aug 24, 2023 39.91 40.58 39.82 39.94 506,046 +0.03(+0.07%)
Aug 23, 2023 39.46 39.93 39.25 39.91 397,492 +0.44(+1.10%)
Aug 22, 2023 40.50 40.59 39.43 39.47 448,581 -1.04(-2.58%)
Aug 21, 2023 40.73 40.84 40.13 40.52 424,616 -0.14(-0.33%)
Aug 18, 2023 40.42 40.86 40.31 40.65 637,599 -0.14(-0.33%)
Aug 17, 2023 40.99 41.15 40.64 40.79 905,220 -0.02(-0.05%)
Aug 16, 2023 41.01 41.19 40.74 40.81 845,066 -0.39(-0.94%)
Aug 15, 2023 41.72 41.76 41.06 41.19 762,079 -1.16(-2.74%)
Aug 14, 2023 42.75 42.75 42.19 42.35 883,151 -0.70(-1.62%)
Aug 11, 2023 42.67 43.18 42.58 43.05 604,187 +0.15(+0.36%)
Aug 10, 2023 42.96 43.38 42.72 42.90 537,969 +0.11(+0.25%)
Aug 09, 2023 43.27 43.48 42.77 42.79 972,125 -0.71(-1.62%)
Aug 08, 2023 42.85 43.54 42.31 43.50 837,505 -0.54(-1.23%)
Aug 07, 2023 43.80 44.16 43.79 44.04 454,146 +0.40(+0.91%)
Aug 04, 2023 43.65 44.19 43.53 43.64 896,612 -0.04(-0.09%)
Aug 03, 2023 43.21 43.84 43.02 43.68 651,675 +0.30(+0.69%)
Aug 02, 2023 43.24 43.43 42.83 43.38 833,115 -0.48(-1.10%)
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.