Skip to main content

Invesco KBW Regional Banking ETF (NQ:KBWR)

57.79 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 58.01 58.01 57.79 57.79 724 +0.00(+0.00%)
Jun 27, 2025 57.96 58.05 57.34 57.79 2,784 -0.20(-0.34%)
Jun 26, 2025 56.69 57.99 56.69 57.99 14,826 +1.36(+2.40%)
Jun 25, 2025 56.40 56.68 56.40 56.63 1,143 -0.37(-0.65%)
Jun 24, 2025 57.66 57.66 57.00 57.00 892 +0.70(+1.25%)
Jun 23, 2025 54.97 56.30 54.97 56.30 2,026 +0.75(+1.35%)
Jun 20, 2025 55.39 55.55 55.39 55.55 4,383 +0.42(+0.76%)
Jun 18, 2025 55.13 55.13 55.13 55.13 100 +0.53(+0.97%)
Jun 17, 2025 55.06 55.09 54.50 54.60 22,254 -0.75(-1.36%)
Jun 16, 2025 55.40 55.50 55.35 55.35 2,516 -0.15(-0.27%)
Jun 13, 2025 56.19 56.19 55.50 55.50 3,991 -1.17(-2.06%)
Jun 12, 2025 56.67 56.67 56.67 56.67 162 -0.55(-0.96%)
Jun 11, 2025 57.96 57.96 57.22 57.22 455 -0.75(-1.30%)
Jun 10, 2025 57.41 57.97 57.37 57.97 2,453 +0.46(+0.80%)
Jun 09, 2025 57.46 57.94 57.46 57.51 753 +0.44(+0.77%)
Jun 06, 2025 57.01 57.07 57.01 57.07 428 +1.38(+2.48%)
Jun 05, 2025 55.59 55.90 55.59 55.69 1,727 -0.17(-0.30%)
Jun 04, 2025 56.16 56.16 55.76 55.86 1,109 -0.48(-0.85%)
Jun 03, 2025 55.90 56.62 55.90 56.34 788 +0.84(+1.51%)
Jun 02, 2025 55.08 55.77 55.08 55.50 2,348 -0.68(-1.22%)
May 30, 2025 56.02 56.20 55.99 56.18 1,318 -0.30(-0.54%)
May 29, 2025 56.15 56.49 55.90 56.49 9,316 +0.41(+0.73%)
May 28, 2025 56.50 56.50 56.08 56.08 1,089 -0.88(-1.55%)
May 27, 2025 55.89 56.96 55.89 56.96 696 +1.25(+2.25%)
May 23, 2025 55.00 55.71 54.95 55.71 2,428 -0.30(-0.53%)
May 22, 2025 55.63 56.03 55.63 56.01 1,060 -0.02(-0.04%)
May 21, 2025 56.44 56.44 56.03 56.03 251 -1.75(-3.03%)
May 20, 2025 57.78 57.81 57.78 57.78 883 -0.24(-0.41%)
May 19, 2025 57.58 58.09 57.18 58.02 3,408 -0.22(-0.38%)
May 16, 2025 58.34 58.34 57.90 58.24 2,806 -0.05(-0.09%)
May 15, 2025 58.29 58.29 58.29 58.29 247 -0.17(-0.29%)
May 14, 2025 58.59 58.59 58.37 58.46 1,650 -0.19(-0.32%)
May 13, 2025 58.49 58.78 58.39 58.65 3,479 +0.08(+0.14%)
May 12, 2025 57.84 58.73 57.84 58.57 4,778 +2.57(+4.59%)
May 09, 2025 56.15 56.23 56.00 56.00 644 -0.44(-0.78%)
May 08, 2025 55.56 56.44 55.56 56.44 513 +1.48(+2.69%)
May 07, 2025 55.31 55.47 54.94 54.96 1,307 -0.13(-0.23%)
May 06, 2025 55.33 55.33 55.07 55.09 667 -0.67(-1.21%)
May 05, 2025 55.12 56.12 55.12 55.76 2,905 -0.04(-0.07%)
May 02, 2025 55.03 55.89 55.03 55.80 1,930 +1.29(+2.37%)
May 01, 2025 53.84 54.55 53.84 54.51 1,262 +0.71(+1.31%)
Apr 30, 2025 52.81 53.88 52.81 53.80 3,331 -0.47(-0.87%)
Apr 29, 2025 53.77 54.42 53.15 54.27 2,168 +0.28(+0.52%)
Apr 28, 2025 53.84 53.99 53.51 53.99 639 +0.35(+0.65%)
Apr 25, 2025 53.81 53.92 53.55 53.64 33,011 -0.56(-1.03%)
Apr 24, 2025 53.36 54.20 53.16 54.20 2,865 +0.67(+1.26%)
Apr 23, 2025 53.79 55.14 53.27 53.53 4,091 +1.02(+1.94%)
Apr 22, 2025 51.29 52.50 50.90 52.50 2,718 +1.80(+3.56%)
Apr 21, 2025 50.37 50.89 50.34 50.70 5,609 -0.61(-1.19%)
Apr 17, 2025 51.30 51.48 51.18 51.31 436 +0.50(+0.99%)
Apr 16, 2025 51.06 51.06 50.38 50.81 4,769 +0.02(+0.04%)
Apr 15, 2025 49.75 51.00 49.75 50.79 1,328 +0.99(+1.98%)
Apr 14, 2025 49.10 49.80 49.10 49.80 2,596 +0.82(+1.67%)
Apr 11, 2025 48.35 48.98 48.08 48.98 4,066 +0.22(+0.44%)
Apr 10, 2025 51.12 51.12 48.75 48.76 864 -3.49(-6.67%)
Apr 09, 2025 47.56 52.32 47.56 52.25 6,120 +3.80(+7.84%)
Apr 08, 2025 50.45 51.28 48.40 48.45 6,260 -0.41(-0.84%)
Apr 07, 2025 47.38 49.60 46.85 48.86 9,901 +0.12(+0.24%)
Apr 04, 2025 48.85 49.04 47.26 48.74 11,571 -2.20(-4.32%)
Apr 03, 2025 53.86 53.86 50.95 50.95 13,606 -5.49(-9.73%)
Apr 02, 2025 55.73 56.44 55.73 56.44 2,980 +0.61(+1.10%)
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.