Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.06 -0.30 (-0.58%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 52.87 53.10 52.34 52.37 341,121 -0.61(-1.15%)
Jun 24, 2024 52.36 53.26 52.15 52.98 1,325,620 +0.86(+1.65%)
Jun 21, 2024 52.29 52.32 51.69 52.12 674,048 -0.30(-0.57%)
Jun 20, 2024 52.33 52.54 52.12 52.42 925,949 +0.04(+0.08%)
Jun 18, 2024 51.77 52.44 51.73 52.38 554,796 +0.49(+0.94%)
Jun 17, 2024 51.13 51.89 50.98 51.89 413,364 +0.60(+1.16%)
Jun 14, 2024 51.08 51.48 50.77 51.30 321,522 -0.29(-0.56%)
Jun 13, 2024 51.77 51.77 51.22 51.59 330,697 -0.28(-0.54%)
Jun 12, 2024 52.10 52.53 51.66 51.86 521,156 +0.69(+1.36%)
Jun 11, 2024 51.83 51.83 50.93 51.17 599,715 -1.02(-1.96%)
Jun 10, 2024 52.29 52.40 51.64 52.19 335,700 -0.46(-0.87%)
Jun 07, 2024 52.21 52.92 52.16 52.65 246,248 +0.24(+0.45%)
Jun 06, 2024 52.61 52.84 52.21 52.41 202,386 -0.14(-0.26%)
Jun 05, 2024 52.75 52.75 52.29 52.55 444,218 +0.10(+0.19%)
Jun 04, 2024 52.59 53.14 52.20 52.45 1,332,658 -0.62(-1.16%)
Jun 03, 2024 53.68 53.79 52.49 53.06 538,742 -0.55(-1.02%)
May 31, 2024 52.91 53.62 52.69 53.61 515,799 +0.98(+1.87%)
May 30, 2024 52.51 52.80 52.22 52.63 598,243 +0.30(+0.57%)
May 29, 2024 52.16 52.44 51.81 52.33 513,817 -0.62(-1.16%)
May 28, 2024 53.47 53.60 52.78 52.95 268,516 -0.55(-1.02%)
May 24, 2024 53.21 53.52 53.21 53.49 267,741 +0.46(+0.86%)
May 23, 2024 54.08 54.08 52.78 53.03 520,459 -0.97(-1.80%)
May 22, 2024 54.30 54.55 53.77 54.01 470,417 -0.56(-1.02%)
May 21, 2024 53.96 54.59 53.96 54.56 792,144 +0.60(+1.10%)
May 20, 2024 54.69 54.89 53.93 53.97 773,397 -0.81(-1.49%)
May 17, 2024 54.63 54.80 54.56 54.78 443,224 +0.22(+0.40%)
May 16, 2024 54.79 54.97 54.53 54.56 315,103 -0.35(-0.63%)
May 15, 2024 54.66 55.02 54.55 54.91 831,119 +0.59(+1.08%)
May 14, 2024 54.04 54.45 53.93 54.32 666,890 +0.49(+0.90%)
May 13, 2024 54.24 54.40 53.81 53.84 294,587 -0.22(-0.40%)
May 10, 2024 54.07 54.25 53.94 54.06 500,105 +0.16(+0.29%)
May 09, 2024 53.28 53.92 53.19 53.90 321,343 +0.50(+0.93%)
May 08, 2024 52.82 53.50 52.68 53.40 790,167 +0.40(+0.75%)
May 07, 2024 53.24 53.44 52.95 53.00 643,932 -0.10(-0.19%)
May 06, 2024 52.97 53.15 52.72 53.10 578,282 +0.54(+1.02%)
May 03, 2024 52.68 52.97 52.47 52.57 908,860 +0.44(+0.84%)
May 02, 2024 52.33 52.46 51.72 52.13 381,380 +0.30(+0.57%)
May 01, 2024 51.66 52.63 51.53 51.83 916,090 +0.34(+0.66%)
Apr 30, 2024 51.86 52.18 51.50 51.50 383,242 -0.70(-1.35%)
Apr 29, 2024 52.27 52.51 52.05 52.20 517,367 -0.01(-0.02%)
Apr 26, 2024 51.98 52.65 51.97 52.21 424,752 +0.12(+0.23%)
Apr 25, 2024 52.24 52.68 51.68 52.09 372,248 -0.57(-1.07%)
Apr 24, 2024 52.22 52.74 52.02 52.66 409,807 +0.20(+0.38%)
Apr 23, 2024 51.95 52.68 51.85 52.46 568,298 +0.54(+1.03%)
Apr 22, 2024 51.00 52.07 50.91 51.92 833,372 +1.02(+2.01%)
Apr 19, 2024 50.03 51.07 50.03 50.90 1,028,499 +0.98(+1.97%)
Apr 18, 2024 49.69 50.41 49.61 49.92 996,170 +0.37(+0.74%)
Apr 17, 2024 49.51 49.99 49.25 49.55 1,066,776 +0.35(+0.71%)
Apr 16, 2024 50.00 50.05 48.95 49.20 2,039,315 -0.80(-1.61%)
Apr 15, 2024 50.60 51.28 49.72 50.01 1,083,407 +0.13(+0.26%)
Apr 12, 2024 49.89 50.26 49.61 49.88 977,081 -0.71(-1.41%)
Apr 11, 2024 50.97 51.06 50.11 50.59 747,741 -0.40(-0.78%)
Apr 10, 2024 51.60 51.74 50.71 50.99 979,775 -1.58(-3.00%)
Apr 09, 2024 52.60 52.74 51.99 52.57 305,467 +0.10(+0.19%)
Apr 08, 2024 51.99 52.60 51.96 52.47 275,524 +0.69(+1.34%)
Apr 05, 2024 51.45 51.98 51.23 51.77 315,878 +0.21(+0.40%)
Apr 04, 2024 52.74 52.89 51.48 51.57 872,920 -0.58(-1.10%)
Apr 03, 2024 52.03 52.67 51.94 52.14 344,364 -0.05(-0.10%)
Apr 02, 2024 52.27 52.53 52.07 52.19 270,299 -0.47(-0.89%)
Apr 01, 2024 53.31 53.32 52.58 52.66 307,354 -0.60(-1.12%)
Mar 28, 2024 52.96 53.38 52.78 53.25 446,193 +0.44(+0.83%)
Mar 27, 2024 51.77 52.82 51.77 52.82 1,057,997 +1.25(+2.42%)
Mar 26, 2024 51.67 51.80 51.53 51.57 243,066 +0.06(+0.12%)
Mar 25, 2024 51.60 52.08 51.41 51.51 516,048 -0.10(-0.19%)
Mar 22, 2024 52.52 52.76 51.61 51.61 478,893 -0.80(-1.53%)
Mar 21, 2024 51.48 52.48 51.48 52.41 808,311 +1.11(+2.17%)
Mar 20, 2024 49.90 51.42 49.80 51.30 752,234 +1.18(+2.36%)
Mar 19, 2024 49.98 50.31 49.90 50.12 345,002 +0.11(+0.22%)
Mar 18, 2024 49.93 50.06 49.44 50.01 435,675 +0.20(+0.41%)
Mar 15, 2024 49.50 50.20 49.50 49.80 1,156,354 +0.02(+0.04%)
Mar 14, 2024 50.59 50.72 49.45 49.78 559,190 -0.86(-1.69%)
Mar 13, 2024 50.38 50.92 50.38 50.64 514,298 +0.29(+0.57%)
Mar 12, 2024 50.42 50.69 50.16 50.35 592,936 -0.05(-0.10%)
Mar 11, 2024 50.10 50.49 49.86 50.40 532,953 +0.08(+0.16%)
Mar 08, 2024 50.50 50.98 50.32 50.32 677,935 +0.07(+0.14%)
Mar 07, 2024 50.31 50.80 49.97 50.26 628,839 +0.13(+0.26%)
Mar 06, 2024 50.43 50.43 49.51 50.13 2,114,589 -0.33(-0.66%)
Mar 05, 2024 49.46 50.83 49.44 50.46 838,730 +0.70(+1.40%)
Mar 04, 2024 48.92 50.28 48.92 49.76 1,265,350 +0.90(+1.83%)
Mar 01, 2024 48.76 49.04 48.27 48.87 622,886 -0.08(-0.16%)
Feb 29, 2024 48.98 49.29 48.60 48.95 272,349 +0.35(+0.73%)
Feb 28, 2024 48.42 48.99 48.42 48.59 447,819 -0.06(-0.12%)
Feb 27, 2024 48.26 48.69 48.23 48.65 487,502 +0.55(+1.15%)
Feb 26, 2024 48.33 48.88 47.95 48.10 1,715,045 -0.39(-0.81%)
Feb 23, 2024 48.35 48.79 48.25 48.49 639,314 +0.18(+0.37%)
Feb 22, 2024 48.29 48.80 48.04 48.32 724,939 +0.19(+0.39%)
Feb 21, 2024 47.83 48.25 47.49 48.13 522,632 +0.02(+0.04%)
Feb 20, 2024 47.75 48.32 47.66 48.11 500,397 -0.18(-0.37%)
Feb 16, 2024 48.07 48.55 47.86 48.29 593,648 -0.16(-0.33%)
Feb 15, 2024 47.50 48.66 47.50 48.44 1,093,935 +1.14(+2.41%)
Feb 14, 2024 47.10 47.34 46.88 47.30 780,575 +0.60(+1.29%)
Feb 13, 2024 47.37 47.45 46.12 46.70 1,433,967 -1.41(-2.92%)
Feb 12, 2024 47.28 48.52 47.28 48.11 608,128 +0.74(+1.56%)
Feb 09, 2024 47.25 47.47 46.89 47.37 904,793 +0.12(+0.25%)
Feb 08, 2024 47.03 47.36 46.84 47.25 1,998,238 +0.00(+0.00%)
Feb 07, 2024 47.28 47.48 46.44 47.25 949,510 +0.00(+0.00%)
Feb 06, 2024 47.20 47.67 46.96 47.25 923,824 -0.03(-0.06%)
Feb 05, 2024 47.44 47.54 46.98 47.28 1,802,401 -0.62(-1.29%)
Feb 02, 2024 47.01 48.11 47.01 47.90 960,590 +0.37(+0.79%)
Feb 01, 2024 48.35 48.55 46.58 47.53 2,655,878 -0.81(-1.67%)
Jan 31, 2024 48.72 49.47 48.33 48.34 893,271 -1.18(-2.38%)
Jan 30, 2024 49.11 49.61 49.05 49.52 1,502,463 +0.53(+1.08%)
Jan 29, 2024 48.50 49.01 48.41 48.99 397,633 +0.35(+0.73%)
Jan 26, 2024 48.53 48.98 48.51 48.63 347,820 +0.09(+0.18%)
Jan 25, 2024 48.65 48.79 48.08 48.54 433,649 +0.23(+0.47%)
Jan 24, 2024 48.15 48.67 48.05 48.32 1,533,204 +0.47(+0.99%)
Jan 23, 2024 47.82 48.06 47.53 47.84 393,950 -0.02(-0.04%)
Jan 22, 2024 47.67 48.18 47.58 47.86 407,008 +0.38(+0.81%)
Jan 19, 2024 46.57 47.50 46.28 47.48 779,967 +1.18(+2.55%)
Jan 18, 2024 46.59 46.79 45.79 46.30 1,579,677 -0.23(-0.49%)
Jan 17, 2024 46.16 46.92 46.09 46.53 3,642,845 -0.31(-0.67%)
Jan 16, 2024 46.79 47.10 46.39 46.84 2,120,048 -0.64(-1.35%)
Jan 12, 2024 48.03 48.44 47.20 47.48 2,225,657 -0.47(-0.99%)
Jan 11, 2024 48.19 48.19 47.29 47.95 1,483,247 -0.48(-1.00%)
Jan 10, 2024 48.47 48.49 48.07 48.44 690,680 -0.18(-0.36%)
Jan 09, 2024 48.79 48.83 48.48 48.61 583,048 -0.53(-1.08%)
Jan 08, 2024 48.95 49.17 48.41 49.14 765,111 +0.16(+0.32%)
Jan 05, 2024 48.10 49.36 48.06 48.99 2,178,406 +0.78(+1.61%)
Jan 04, 2024 47.89 48.68 47.88 48.21 453,500 +0.30(+0.62%)
Jan 03, 2024 48.59 48.61 47.68 47.91 1,175,803 -0.94(-1.93%)
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.