Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.05 -0.31 (-0.60%)
Streaming Delayed Price Updated: 11:57 AM 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%)
Aug 01, 2023 44.10 44.10 43.50 43.86 600,601 -0.44(-0.98%)
Jul 31, 2023 44.27 44.55 44.00 44.30 421,762 +0.19(+0.44%)
Jul 28, 2023 44.10 44.26 43.80 44.10 1,703,771 +0.37(+0.84%)
Jul 27, 2023 44.44 44.85 43.62 43.74 1,701,663 -0.53(-1.20%)
Jul 26, 2023 43.96 44.47 43.90 44.27 1,172,459 +0.83(+1.91%)
Jul 25, 2023 44.15 44.34 43.43 43.44 1,620,631 -0.72(-1.62%)
Jul 24, 2023 43.47 44.42 43.45 44.15 1,420,082 +0.74(+1.72%)
Jul 21, 2023 44.12 44.12 43.25 43.41 811,721 -0.43(-0.97%)
Jul 20, 2023 43.42 43.85 43.14 43.83 4,784,414 +0.25(+0.58%)
Jul 19, 2023 42.60 43.75 42.50 43.58 10,137,322 +1.16(+2.74%)
Jul 18, 2023 41.24 42.46 41.24 42.42 878,290 +1.26(+3.05%)
Jul 17, 2023 40.69 41.29 40.58 41.17 475,582 +0.43(+1.04%)
Jul 14, 2023 42.12 42.12 40.69 40.74 1,086,695 -0.95(-2.27%)
Jul 13, 2023 41.42 41.80 41.18 41.69 667,695 +0.53(+1.29%)
Jul 12, 2023 41.38 41.93 41.03 41.16 835,012 +0.45(+1.12%)
Jul 11, 2023 40.29 40.80 40.02 40.70 2,882,759 +0.65(+1.62%)
Jul 10, 2023 39.78 40.34 39.72 40.05 413,933 +0.13(+0.31%)
Jul 07, 2023 39.36 40.31 39.36 39.93 589,124 +0.52(+1.32%)
Jul 06, 2023 39.56 39.56 38.85 39.41 1,906,581 -0.64(-1.59%)
Jul 05, 2023 40.10 40.45 39.85 40.04 2,456,934 -0.33(-0.81%)
Jul 03, 2023 39.83 40.62 39.83 40.37 390,981 +0.68(+1.71%)
Jun 30, 2023 39.94 40.07 39.54 39.70 628,707 +0.10(+0.24%)
Jun 29, 2023 39.29 39.72 39.19 39.60 1,990,712 +0.74(+1.92%)
Jun 28, 2023 38.95 38.95 38.53 38.85 795,652 -0.15(-0.37%)
Jun 27, 2023 38.62 39.12 38.34 39.00 629,465 +0.41(+1.05%)
Jun 26, 2023 38.38 38.97 38.38 38.59 654,519 +0.26(+0.68%)
Jun 23, 2023 38.36 38.54 38.13 38.33 649,204 -0.41(-1.05%)
Jun 22, 2023 39.63 39.63 38.70 38.74 1,263,590 -0.94(-2.36%)
Jun 21, 2023 39.88 40.04 39.56 39.68 1,653,898 -0.24(-0.61%)
Jun 20, 2023 40.04 40.10 39.55 39.92 1,070,319 -0.43(-1.07%)
Jun 16, 2023 40.87 40.87 40.18 40.35 624,936 -0.27(-0.66%)
Jun 15, 2023 39.84 40.69 39.66 40.62 1,335,180 +3.68(+9.97%)
May 08, 2023 37.70 37.82 36.87 36.93 1,998,227 -0.09(-0.23%)
May 05, 2023 36.80 37.16 36.36 37.02 1,653,342 +1.62(+4.57%)
May 04, 2023 35.89 36.29 34.63 35.40 6,583,752 -1.38(-3.75%)
May 03, 2023 37.55 38.04 36.67 36.78 4,375,309 -0.72(-1.91%)
May 02, 2023 39.04 39.05 37.03 37.50 2,823,150 -1.70(-4.34%)
May 01, 2023 40.07 40.16 39.18 39.20 931,306 -0.72(-1.80%)
Apr 28, 2023 38.89 40.04 38.76 39.92 1,164,833 +0.62(+1.58%)
Apr 27, 2023 38.85 39.49 38.81 39.30 598,492 +0.60(+1.56%)
Apr 26, 2023 38.95 39.36 38.35 38.69 1,042,752 -0.40(-1.03%)
Apr 25, 2023 39.91 39.91 38.87 39.09 1,391,808 -1.39(-3.43%)
Apr 24, 2023 40.56 40.75 40.27 40.48 696,279 -0.17(-0.42%)
Apr 21, 2023 40.98 40.98 40.40 40.65 705,411 -0.64(-1.55%)
Apr 20, 2023 41.39 41.72 41.06 41.29 891,477 -0.75(-1.77%)
Apr 19, 2023 41.34 42.16 41.13 42.04 1,618,472 +0.70(+1.69%)
Apr 18, 2023 41.40 41.40 40.74 41.34 1,781,703 +0.08(+0.19%)
Apr 17, 2023 40.24 41.28 39.63 41.27 833,186 +0.58(+1.43%)
Apr 14, 2023 40.99 41.22 40.45 40.68 3,038,112 +0.44(+1.09%)
Apr 13, 2023 40.01 40.33 39.53 40.24 955,596 +0.28(+0.69%)
Apr 12, 2023 40.48 40.66 39.67 39.96 2,518,019 -0.31(-0.76%)
Apr 11, 2023 39.91 40.47 39.74 40.27 6,562,392 +0.51(+1.28%)
Apr 10, 2023 39.27 39.95 39.12 39.76 677,922 +0.33(+0.82%)
Apr 06, 2023 39.06 39.72 39.02 39.44 978,470 +0.43(+1.10%)
Apr 05, 2023 38.69 39.17 38.49 39.01 3,224,047 -0.17(-0.44%)
Apr 04, 2023 40.13 40.23 38.76 39.18 2,388,479 -0.77(-1.94%)
Apr 03, 2023 40.23 40.52 39.68 39.96 3,834,495 -0.20(-0.50%)
Mar 31, 2023 40.17 40.29 39.66 40.16 929,906 +0.33(+0.82%)
Mar 30, 2023 40.76 40.84 39.62 39.83 1,945,700 -0.43(-1.07%)
Mar 29, 2023 39.88 40.27 39.77 40.26 1,470,295 +0.83(+2.11%)
Mar 28, 2023 39.29 39.65 39.00 39.43 1,120,104 +0.13(+0.34%)
Mar 27, 2023 39.64 39.95 38.94 39.30 1,365,145 +0.96(+2.50%)
Mar 24, 2023 37.59 38.45 37.24 38.34 1,874,772 +0.19(+0.50%)
Mar 23, 2023 39.17 39.45 37.92 38.15 2,320,697 -0.66(-1.70%)
Mar 22, 2023 40.82 40.82 38.81 38.81 4,746,048 -1.93(-4.74%)
Mar 21, 2023 40.37 41.06 40.15 40.74 2,846,780 +1.91(+4.93%)
Mar 20, 2023 39.25 40.06 38.71 38.83 3,548,976 +0.27(+0.70%)
Mar 17, 2023 39.67 39.80 38.37 38.55 4,497,284 -2.11(-5.18%)
Mar 16, 2023 39.04 41.34 38.17 40.66 6,874,531 +1.04(+2.63%)
Mar 15, 2023 39.38 40.00 38.88 39.62 6,036,927 -1.31(-3.20%)
Mar 14, 2023 43.25 43.27 40.37 40.93 4,260,953 +1.21(+3.06%)
Mar 13, 2023 40.39 41.57 38.21 39.71 12,748,342 -5.41(-11.99%)
Mar 10, 2023 45.08 47.27 43.46 45.12 16,196,287 -1.77(-3.76%)
Mar 09, 2023 49.76 49.76 46.67 46.89 1,968,230 -3.87(-7.63%)
Mar 08, 2023 51.11 51.37 50.47 50.76 601,771 -0.39(-0.76%)
Mar 07, 2023 52.94 52.94 51.02 51.15 683,516 -2.05(-3.85%)
Mar 06, 2023 53.43 53.81 53.10 53.20 2,660,934 -0.22(-0.41%)
Mar 03, 2023 52.60 53.48 52.60 53.41 294,426 +1.01(+1.92%)
Mar 02, 2023 52.95 52.95 51.81 52.41 1,357,228 -0.92(-1.73%)
Mar 01, 2023 53.24 53.54 52.99 53.33 645,464 -0.12(-0.23%)
Feb 28, 2023 53.38 53.81 53.29 53.45 2,940,960 +0.10(+0.20%)
Feb 27, 2023 53.65 54.00 53.19 53.35 2,706,731 +0.18(+0.34%)
Feb 24, 2023 52.48 53.22 52.40 53.17 1,138,776 +0.09(+0.16%)
Feb 23, 2023 53.03 53.53 52.46 53.08 3,470,134 +0.18(+0.34%)
Feb 22, 2023 53.05 53.23 52.59 52.90 669,561 -0.16(-0.30%)
Feb 21, 2023 53.94 54.01 52.77 53.06 1,911,369 -1.46(-2.68%)
Feb 17, 2023 54.29 54.60 53.94 54.52 350,771 +0.01(+0.02%)
Feb 16, 2023 54.69 55.05 54.38 54.52 299,584 -0.78(-1.41%)
Feb 15, 2023 54.96 55.41 54.65 55.29 1,181,354 +0.00(+0.00%)
Feb 14, 2023 55.29 55.65 54.78 55.29 262,052 -0.13(-0.24%)
Feb 13, 2023 54.71 55.43 54.64 55.43 217,676 +0.61(+1.11%)
Feb 10, 2023 54.62 54.85 54.29 54.82 536,012 -0.06(-0.10%)
Feb 09, 2023 55.88 56.05 54.73 54.88 627,771 -0.82(-1.47%)
Feb 08, 2023 55.55 56.11 55.44 55.69 5,023,975 -0.41(-0.73%)
Feb 07, 2023 55.15 56.32 55.05 56.10 6,537,715 +0.72(+1.30%)
Feb 06, 2023 55.29 55.47 55.01 55.38 493,153 -0.45(-0.80%)
Feb 03, 2023 55.39 56.36 55.31 55.83 2,208,207 -0.11(-0.20%)
Feb 02, 2023 55.71 56.46 55.32 55.94 2,304,782 +0.65(+1.18%)
Feb 01, 2023 54.36 55.80 54.32 55.28 710,195 +0.30(+0.55%)
Jan 31, 2023 54.13 54.98 53.84 54.98 2,435,975 +0.93(+1.72%)
Jan 30, 2023 54.06 54.46 53.99 54.05 991,386 -0.47(-0.87%)
Jan 27, 2023 54.19 54.80 54.10 54.52 685,897 +0.31(+0.58%)
Jan 26, 2023 53.96 54.38 53.59 54.21 1,231,590 +0.54(+1.01%)
Jan 25, 2023 52.44 53.69 52.38 53.67 684,539 +0.83(+1.56%)
Jan 24, 2023 53.10 53.36 52.55 52.85 328,552 -0.34(-0.64%)
Jan 23, 2023 52.13 53.46 52.13 53.19 4,287,219 +1.11(+2.13%)
Jan 20, 2023 50.99 52.09 50.75 52.08 674,719 +1.61(+3.20%)
Jan 19, 2023 50.25 50.78 49.78 50.46 2,091,686 -0.41(-0.80%)
Jan 18, 2023 51.74 52.12 50.85 50.87 697,560 -1.33(-2.55%)
Jan 17, 2023 52.19 52.46 51.69 52.20 1,214,412 -0.19(-0.36%)
Jan 13, 2023 51.03 52.40 50.60 52.39 1,023,709 +0.46(+0.88%)
Jan 12, 2023 51.92 52.33 51.64 51.93 272,435 +0.28(+0.53%)
Jan 11, 2023 51.35 51.77 51.15 51.66 1,046,397 +0.40(+0.78%)
Jan 10, 2023 50.81 51.26 50.53 51.26 967,688 +0.34(+0.67%)
Jan 09, 2023 51.40 51.51 50.84 50.92 407,097 -0.28(-0.56%)
Jan 06, 2023 50.28 51.31 49.79 51.20 416,829 +1.27(+2.55%)
Jan 05, 2023 49.97 50.09 49.42 49.93 1,127,718 -0.46(-0.92%)
Jan 04, 2023 49.81 50.96 49.80 50.40 1,991,893 +1.13(+2.29%)
Jan 03, 2023 49.43 49.96 48.91 49.27 319,819 +0.28(+0.58%)
Dec 30, 2022 48.73 49.14 48.60 48.98 253,375 -0.04(-0.08%)
Dec 29, 2022 48.37 49.11 48.28 49.02 280,917 +0.84(+1.75%)
Dec 28, 2022 48.27 48.50 47.98 48.18 1,666,130 -0.13(-0.27%)
Dec 27, 2022 48.21 48.49 47.84 48.31 1,533,122 +0.17(+0.35%)
Dec 23, 2022 47.94 48.23 47.72 48.14 188,428 +0.18(+0.38%)
Dec 22, 2022 47.81 47.97 46.98 47.96 536,639 -0.21(-0.43%)
Dec 21, 2022 47.84 48.37 47.84 48.17 404,177 +0.73(+1.54%)
Dec 20, 2022 47.42 47.90 47.36 47.44 374,070 +0.08(+0.16%)
Dec 19, 2022 47.28 47.84 47.03 47.36 396,583 -0.01(-0.03%)
Dec 16, 2022 47.18 47.75 46.98 47.37 384,171 -0.40(-0.83%)
Dec 15, 2022 47.85 48.01 47.42 47.77 951,442 -0.88(-1.82%)
Dec 14, 2022 49.41 49.71 48.46 48.65 758,062 -0.83(-1.67%)
Dec 13, 2022 50.68 50.86 49.09 49.48 570,376 +0.05(+0.10%)
Dec 12, 2022 48.73 49.59 48.34 49.43 1,321,103 +0.72(+1.47%)
Dec 09, 2022 48.47 49.08 48.47 48.72 209,927 -0.02(-0.04%)
Dec 08, 2022 48.83 49.05 48.36 48.74 744,300 +0.15(+0.31%)
Dec 07, 2022 48.13 49.04 47.92 48.59 431,635 +0.09(+0.19%)
Dec 06, 2022 49.15 49.56 48.02 48.49 879,895 -0.79(-1.60%)
Dec 05, 2022 51.11 51.27 49.07 49.28 2,560,719 -2.28(-4.42%)
Dec 02, 2022 51.51 51.64 51.16 51.56 183,532 -0.53(-1.01%)
Dec 01, 2022 52.62 53.02 51.67 52.09 871,082 -0.60(-1.14%)
Nov 30, 2022 51.66 52.73 50.59 52.69 1,075,029 +0.99(+1.91%)
Nov 29, 2022 51.14 51.73 51.08 51.70 227,761 +0.58(+1.14%)
Nov 28, 2022 51.86 52.07 51.00 51.12 1,149,049 -1.20(-2.30%)
Nov 25, 2022 52.15 52.37 52.09 52.32 105,876 +0.25(+0.49%)
Nov 23, 2022 51.82 52.22 51.80 52.07 304,695 +0.13(+0.25%)
Nov 22, 2022 51.70 52.15 51.70 51.94 274,880 +0.56(+1.08%)
Nov 21, 2022 51.19 51.56 51.08 51.38 177,235 +0.13(+0.26%)
Nov 18, 2022 51.57 51.77 50.75 51.25 637,164 +0.37(+0.72%)
Nov 17, 2022 50.83 51.00 50.40 50.88 1,006,719 -0.59(-1.15%)
Nov 16, 2022 52.18 52.22 51.37 51.48 222,881 -0.75(-1.44%)
Nov 15, 2022 52.57 52.98 51.66 52.23 478,446 +0.17(+0.33%)
Nov 14, 2022 53.03 53.04 51.99 52.06 627,778 -1.16(-2.18%)
Nov 11, 2022 52.77 53.52 52.77 53.22 280,131 +0.56(+1.05%)
Nov 10, 2022 51.32 52.75 51.32 52.66 1,416,981 +2.82(+5.67%)
Nov 09, 2022 50.52 50.52 49.74 49.84 979,245 -1.08(-2.13%)
Nov 08, 2022 50.70 51.20 50.41 50.92 394,305 +0.27(+0.54%)
Nov 07, 2022 50.59 50.87 50.17 50.65 1,128,055 +0.37(+0.73%)
Nov 04, 2022 49.77 50.46 49.44 50.28 242,214 +1.29(+2.63%)
Nov 03, 2022 49.08 49.39 48.53 48.99 221,963 -0.69(-1.38%)
Nov 02, 2022 50.54 49.63 49.68 438,119 -0.99(-1.95%)
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.