Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

49.12 +1.12 (+2.32%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 49.75 50.71 49.75 50.50 4,394 -0.03(-0.06%)
Mar 27, 2024 49.01 50.53 49.01 50.53 2,525 +2.05(+4.23%)
Mar 26, 2024 48.64 48.69 48.47 48.47 1,598 -0.37(-0.75%)
Mar 25, 2024 48.52 49.24 48.52 48.84 3,506 +0.12(+0.24%)
Mar 22, 2024 49.57 49.58 48.60 48.72 7,347 -0.95(-1.91%)
Mar 21, 2024 49.46 49.85 49.46 49.67 4,752 +0.67(+1.38%)
Mar 20, 2024 47.70 49.42 47.60 49.00 3,411 +1.44(+3.02%)
Mar 19, 2024 47.24 48.04 47.24 47.56 3,576 +0.14(+0.29%)
Mar 18, 2024 47.66 47.84 47.42 47.42 2,463 -0.33(-0.69%)
Mar 15, 2024 48.09 48.10 47.75 47.75 19,333 +0.16(+0.33%)
Mar 14, 2024 47.95 47.95 47.19 47.59 4,094 -1.12(-2.30%)
Mar 13, 2024 49.25 49.25 48.71 48.71 1,705 -0.19(-0.40%)
Mar 12, 2024 49.14 49.28 48.72 48.91 3,192 -0.42(-0.85%)
Mar 11, 2024 49.20 49.62 49.20 49.33 2,537 -0.13(-0.26%)
Mar 08, 2024 50.15 50.30 49.45 49.45 1,892 -0.19(-0.38%)
Mar 07, 2024 50.01 50.40 49.64 49.64 11,576 +0.08(+0.17%)
Mar 06, 2024 49.11 49.67 48.44 49.56 4,874 -0.19(-0.39%)
Mar 05, 2024 47.37 49.92 47.37 49.75 3,366 +2.01(+4.20%)
Mar 04, 2024 47.76 48.49 47.65 47.74 2,901 -0.27(-0.55%)
Mar 01, 2024 47.81 48.15 47.45 48.01 8,213 -0.57(-1.17%)
Feb 29, 2024 49.28 49.28 48.58 48.58 1,013 +0.75(+1.56%)
Feb 28, 2024 48.17 48.36 47.83 47.83 1,145 -0.64(-1.32%)
Feb 27, 2024 47.88 48.81 47.88 48.47 7,450 +0.30(+0.62%)
Feb 26, 2024 48.55 48.55 47.67 48.17 7,829 -0.22(-0.45%)
Feb 23, 2024 48.43 48.81 48.22 48.39 3,219 -0.19(-0.39%)
Feb 22, 2024 49.06 49.06 48.14 48.58 3,792 -0.13(-0.27%)
Feb 21, 2024 48.40 48.72 48.39 48.72 2,165 -0.10(-0.20%)
Feb 20, 2024 48.36 49.29 48.36 48.81 9,418 -0.56(-1.14%)
Feb 16, 2024 49.09 49.52 49.09 49.38 2,527 -0.40(-0.80%)
Feb 15, 2024 49.09 49.88 49.09 49.78 3,439 +1.62(+3.37%)
Feb 14, 2024 47.81 48.15 47.30 48.15 1,629 +1.00(+2.13%)
Feb 13, 2024 47.46 47.77 46.65 47.15 28,672 -2.41(-4.86%)
Feb 12, 2024 49.17 49.98 49.07 49.56 11,854 +1.14(+2.35%)
Feb 09, 2024 47.87 48.57 47.46 48.42 6,455 +0.82(+1.72%)
Feb 08, 2024 47.10 47.70 47.10 47.60 7,045 +0.26(+0.54%)
Feb 07, 2024 47.50 47.74 46.65 47.35 6,331 -0.08(-0.17%)
Feb 06, 2024 48.18 48.18 47.21 47.43 16,546 -0.76(-1.57%)
Feb 05, 2024 48.24 48.45 48.05 48.18 2,988 -0.86(-1.74%)
Feb 02, 2024 47.53 49.30 47.53 49.04 6,530 +0.08(+0.16%)
Feb 01, 2024 50.16 50.49 47.38 48.96 58,762 -1.09(-2.18%)
Jan 31, 2024 51.11 51.82 50.05 50.05 24,097 -3.21(-6.02%)
Jan 30, 2024 53.29 53.48 53.26 53.26 5,051 -0.54(-1.01%)
Jan 29, 2024 53.14 53.80 52.82 53.80 5,633 +0.83(+1.56%)
Jan 26, 2024 53.01 53.11 52.45 52.97 16,584 +0.48(+0.92%)
Jan 25, 2024 52.57 52.74 51.99 52.49 70,194 -0.49(-0.93%)
Jan 24, 2024 53.51 53.51 52.71 52.98 2,478 +0.31(+0.60%)
Jan 23, 2024 53.21 53.21 52.56 52.67 5,317 -0.75(-1.40%)
Jan 22, 2024 52.25 53.42 52.25 53.42 3,335 +1.16(+2.22%)
Jan 19, 2024 51.27 52.26 50.80 52.26 3,189 +1.34(+2.63%)
Jan 18, 2024 50.64 50.95 50.64 50.92 7,924 +0.53(+1.05%)
Jan 17, 2024 50.09 50.75 49.87 50.39 11,978 -0.32(-0.64%)
Jan 16, 2024 50.23 51.22 50.40 50.71 25,874 -0.85(-1.64%)
Jan 12, 2024 52.24 52.39 51.29 51.56 4,083 -0.67(-1.28%)
Jan 11, 2024 52.16 52.26 51.28 52.23 6,796 -0.63(-1.19%)
Jan 10, 2024 52.30 52.86 52.00 52.86 25,621 +0.41(+0.79%)
Jan 09, 2024 52.56 52.75 52.44 52.44 6,779 -0.68(-1.28%)
Jan 08, 2024 52.59 53.12 52.48 53.12 6,120 +0.52(+0.99%)
Jan 05, 2024 53.07 53.36 52.60 52.60 9,180 +0.17(+0.32%)
Jan 04, 2024 52.67 52.95 52.34 52.43 8,781 +0.53(+1.02%)
Jan 03, 2024 52.92 53.07 51.90 51.90 3,194 -1.93(-3.58%)
Jan 02, 2024 53.13 54.71 53.13 53.83 6,127 +0.07(+0.13%)
Dec 29, 2023 54.38 54.38 53.76 53.76 9,471 -0.88(-1.62%)
Dec 28, 2023 54.59 54.84 54.34 54.65 67,386 -0.20(-0.36%)
Dec 27, 2023 54.92 54.95 54.65 54.84 4,944 +0.14(+0.25%)
Dec 26, 2023 53.70 55.05 53.70 54.70 6,055 +0.60(+1.11%)
Dec 22, 2023 54.29 54.58 53.76 54.10 6,686 +0.46(+0.86%)
Dec 21, 2023 53.94 53.94 53.12 53.64 8,310 +0.63(+1.19%)
Dec 20, 2023 53.83 54.97 53.01 53.01 8,756 -1.21(-2.23%)
Dec 19, 2023 54.30 54.68 54.22 54.22 9,910 +0.70(+1.30%)
Dec 18, 2023 54.11 54.21 53.41 53.52 17,413 -0.39(-0.72%)
Dec 15, 2023 54.49 54.71 53.63 53.91 21,625 -0.89(-1.62%)
Dec 14, 2023 54.35 55.14 53.77 54.80 71,833 +2.37(+4.52%)
Dec 13, 2023 49.42 52.43 49.42 52.43 29,457 +2.83(+5.71%)
Dec 12, 2023 49.81 50.00 49.60 49.60 4,677 -0.28(-0.57%)
Dec 11, 2023 50.05 50.26 49.88 49.88 6,172 -0.16(-0.31%)
Dec 08, 2023 49.64 50.54 49.61 50.03 12,899 +0.22(+0.45%)
Dec 07, 2023 48.82 49.88 48.82 49.81 11,691 +0.97(+1.98%)
Dec 06, 2023 48.82 50.16 48.78 48.84 9,002 +0.12(+0.24%)
Dec 05, 2023 48.98 48.98 48.49 48.73 3,052 -0.63(-1.29%)
Dec 04, 2023 48.26 49.46 48.26 49.36 6,125 +0.91(+1.87%)
Dec 01, 2023 46.13 48.59 46.13 48.45 30,905 +2.52(+5.48%)
Nov 30, 2023 46.55 46.64 45.94 45.94 10,343 -0.21(-0.46%)
Nov 29, 2023 46.01 46.70 45.85 46.15 13,285 +0.86(+1.90%)
Nov 28, 2023 45.52 45.52 44.94 45.29 9,785 +0.09(+0.19%)
Nov 27, 2023 45.13 45.40 45.01 45.20 2,778 -0.22(-0.49%)
Nov 24, 2023 45.44 45.50 45.35 45.43 1,762 +0.02(+0.04%)
Nov 22, 2023 45.44 45.50 45.30 45.41 2,587 +0.27(+0.61%)
Nov 21, 2023 45.81 45.81 45.12 45.13 58,433 -1.05(-2.28%)
Nov 20, 2023 45.97 46.33 45.89 46.19 16,207 +0.01(+0.02%)
Nov 17, 2023 45.86 46.56 45.86 46.18 20,111 +0.58(+1.27%)
Nov 16, 2023 45.86 46.06 45.20 45.60 21,692 -0.65(-1.40%)
Nov 15, 2023 45.84 46.60 45.84 46.25 61,174 +0.72(+1.59%)
Nov 14, 2023 45.79 45.93 45.38 45.53 4,699 +3.13(+7.39%)
Nov 13, 2023 41.88 42.60 41.88 42.39 3,644 +0.13(+0.30%)
Nov 10, 2023 42.09 42.50 41.89 42.27 1,797 +0.20(+0.49%)
Nov 09, 2023 42.68 42.69 41.78 42.06 7,870 -0.79(-1.85%)
Nov 08, 2023 43.11 43.27 42.78 42.85 5,405 -0.70(-1.61%)
Nov 07, 2023 43.88 43.88 43.38 43.55 10,163 -0.26(-0.60%)
Nov 06, 2023 44.04 44.16 43.70 43.82 3,645 -0.61(-1.36%)
Nov 03, 2023 43.95 45.39 43.95 44.42 6,556 +1.35(+3.14%)
Nov 02, 2023 41.29 43.07 41.29 43.07 4,355 +2.23(+5.46%)
Nov 01, 2023 40.53 41.00 40.36 40.84 2,525 +0.01(+0.02%)
Oct 31, 2023 40.83 40.98 40.58 40.83 1,933 +0.23(+0.58%)
Oct 30, 2023 40.06 40.78 40.06 40.60 2,443 +0.61(+1.51%)
Oct 27, 2023 40.54 40.69 39.73 39.99 4,088 -0.85(-2.08%)
Oct 26, 2023 39.88 40.93 39.88 40.84 5,979 +1.07(+2.70%)
Oct 25, 2023 39.89 39.89 38.95 39.77 8,525 -0.12(-0.29%)
Oct 24, 2023 40.40 40.51 39.61 39.88 8,238 -0.36(-0.90%)
Oct 23, 2023 39.93 41.12 39.93 40.24 4,737 -0.21(-0.53%)
Oct 20, 2023 41.50 41.50 40.46 40.46 4,781 -1.31(-3.13%)
Oct 19, 2023 41.98 42.72 41.77 41.77 1,563 -0.45(-1.06%)
Oct 18, 2023 42.94 42.94 42.14 42.22 2,487 -1.24(-2.85%)
Oct 17, 2023 43.91 44.00 43.38 43.46 1,616 +0.94(+2.20%)
Oct 16, 2023 41.32 42.63 42.25 42.52 1,821 +0.99(+2.37%)
Oct 13, 2023 42.36 42.36 41.53 41.53 18,480 -0.85(-2.00%)
Oct 12, 2023 42.80 42.80 42.21 42.38 3,818 -0.51(-1.18%)
Oct 11, 2023 42.56 43.31 42.56 42.89 9,342 -0.02(-0.05%)
Oct 10, 2023 42.27 43.12 42.27 42.91 1,792 +0.47(+1.10%)
Oct 09, 2023 41.99 42.63 41.99 42.44 1,995 -0.21(-0.50%)
Oct 06, 2023 41.76 42.98 41.76 42.66 2,723 +0.31(+0.74%)
Oct 05, 2023 41.81 42.34 41.65 42.34 724 +0.85(+2.05%)
Oct 04, 2023 40.85 41.63 40.85 41.49 2,168 +0.34(+0.82%)
Oct 03, 2023 41.56 41.56 40.98 41.15 2,862 -0.95(-2.25%)
Oct 02, 2023 42.12 42.12 41.79 42.10 2,264 -0.66(-1.55%)
Sep 29, 2023 42.90 43.25 42.76 42.76 5,378 +0.50(+1.18%)
Sep 28, 2023 42.26 42.61 42.20 42.27 4,353 +0.28(+0.67%)
Sep 27, 2023 42.44 42.44 41.72 41.98 5,467 -0.38(-0.90%)
Sep 26, 2023 42.83 42.97 42.22 42.36 16,113 -0.63(-1.48%)
Sep 25, 2023 42.00 43.00 42.50 43.00 58,017 +0.75(+1.78%)
Sep 22, 2023 42.86 42.86 42.25 42.25 1,010 -0.17(-0.39%)
Sep 21, 2023 42.54 42.83 42.34 42.41 6,103 -0.74(-1.72%)
Sep 20, 2023 44.03 44.03 43.15 43.15 1,328 -0.46(-1.05%)
Sep 19, 2023 43.39 43.85 43.27 43.61 2,800 -0.09(-0.20%)
Sep 18, 2023 44.29 44.29 43.68 43.70 23,231 -0.75(-1.70%)
Sep 15, 2023 44.39 44.54 44.26 44.45 8,870 -0.13(-0.28%)
Sep 14, 2023 44.55 44.61 44.37 44.58 5,869 +0.81(+1.86%)
Sep 13, 2023 43.38 43.83 43.38 43.77 11,196 -0.46(-1.04%)
Sep 12, 2023 43.69 44.45 43.69 44.23 19,827 +0.42(+0.96%)
Sep 11, 2023 44.07 44.49 43.81 43.81 4,923 -0.19(-0.44%)
Sep 08, 2023 43.73 44.28 43.57 44.00 13,100 +0.20(+0.46%)
Sep 07, 2023 43.90 44.24 43.60 43.80 5,078 -0.57(-1.28%)
Sep 06, 2023 45.13 45.13 44.03 44.36 6,001 -1.03(-2.28%)
Sep 05, 2023 46.13 46.13 45.40 45.40 29,661 -0.99(-2.14%)
Sep 01, 2023 45.31 46.72 45.31 46.39 16,195 +1.18(+2.60%)
Aug 31, 2023 45.25 45.46 45.12 45.21 4,949 +0.26(+0.57%)
Aug 30, 2023 44.78 45.28 44.78 44.96 1,490 -0.27(-0.60%)
Aug 29, 2023 44.81 45.57 44.81 45.23 2,903 +0.33(+0.73%)
Aug 28, 2023 44.24 45.29 44.24 44.90 4,039 +0.67(+1.51%)
Aug 25, 2023 44.25 44.59 43.81 44.23 1,972 -0.36(-0.80%)
Aug 24, 2023 44.36 44.84 44.36 44.59 12,860 +0.16(+0.35%)
Aug 23, 2023 43.90 44.66 43.90 44.43 52,709 +0.38(+0.85%)
Aug 22, 2023 45.02 45.02 43.92 44.06 14,398 -0.98(-2.17%)
Aug 21, 2023 45.49 45.49 44.78 45.04 15,998 -0.53(-1.17%)
Aug 18, 2023 45.46 45.82 45.46 45.57 3,740 -0.03(-0.06%)
Aug 17, 2023 45.76 45.93 45.40 45.60 9,398 +0.05(+0.11%)
Aug 16, 2023 45.72 46.09 45.55 45.55 3,106 -0.54(-1.18%)
Aug 15, 2023 46.76 47.17 45.94 46.09 11,419 -1.65(-3.46%)
Aug 14, 2023 47.88 48.00 47.45 47.74 8,182 -0.95(-1.95%)
Aug 11, 2023 48.57 48.69 48.57 48.69 804 +0.09(+0.18%)
Aug 10, 2023 49.09 49.38 48.32 48.60 23,302 -0.12(-0.24%)
Aug 09, 2023 49.25 49.25 48.38 48.72 7,635 -0.52(-1.06%)
Aug 08, 2023 48.56 49.24 47.91 49.24 26,614 -0.81(-1.62%)
Aug 07, 2023 49.38 50.24 49.38 50.06 3,561 +0.57(+1.15%)
Aug 04, 2023 49.39 49.73 49.35 49.48 3,314 +0.02(+0.04%)
Aug 03, 2023 48.75 49.47 48.75 49.47 5,417 +0.41(+0.83%)
Aug 02, 2023 48.40 49.06 48.40 49.06 3,628 -0.17(-0.35%)
Aug 01, 2023 49.47 49.47 48.31 49.23 9,203 -0.22(-0.45%)
Jul 31, 2023 49.65 49.96 49.08 49.46 17,078 +0.02(+0.04%)
Jul 28, 2023 49.47 49.66 49.09 49.44 8,587 +0.56(+1.15%)
Jul 27, 2023 49.83 49.97 48.72 48.88 36,145 -0.74(-1.48%)
Jul 26, 2023 49.32 49.75 48.83 49.61 13,272 +1.98(+4.16%)
Jul 25, 2023 48.20 48.48 47.63 47.63 41,130 -0.52(-1.08%)
Jul 24, 2023 47.17 48.28 47.12 48.15 7,226 +1.01(+2.13%)
Jul 21, 2023 48.06 48.08 46.93 47.14 3,112 -0.47(-1.00%)
Jul 20, 2023 47.84 47.84 46.81 47.62 8,593 -0.22(-0.47%)
Jul 19, 2023 46.69 47.88 46.52 47.84 9,728 +1.39(+3.00%)
Jul 18, 2023 44.69 46.55 44.69 46.45 18,027 +1.64(+3.67%)
Jul 17, 2023 43.89 44.88 43.82 44.80 7,123 +1.03(+2.34%)
Jul 14, 2023 45.07 45.07 43.54 43.78 3,852 -0.97(-2.16%)
Jul 13, 2023 44.45 44.87 44.19 44.74 7,080 +0.83(+1.89%)
Jul 12, 2023 43.59 44.13 43.59 43.91 2,876 +0.73(+1.68%)
Jul 11, 2023 43.01 43.25 42.59 43.19 4,166 +0.65(+1.52%)
Jul 10, 2023 42.30 43.16 42.30 42.54 9,959 +0.30(+0.70%)
Jul 07, 2023 41.23 42.46 41.23 42.24 11,621 +0.89(+2.16%)
Jul 06, 2023 41.59 41.59 40.73 41.35 8,813 -0.74(-1.77%)
Jul 05, 2023 42.02 42.63 42.00 42.09 74,181 -0.57(-1.34%)
Jul 03, 2023 41.88 42.87 41.88 42.67 2,692 +0.71(+1.68%)
Jun 30, 2023 43.00 43.00 41.92 41.96 5,892 -0.48(-1.14%)
Jun 29, 2023 42.51 42.66 42.13 42.44 11,477 +0.85(+2.05%)
Jun 28, 2023 41.65 41.71 41.41 41.59 1,642 -0.26(-0.62%)
Jun 27, 2023 41.17 42.14 41.17 41.85 5,882 +0.63(+1.53%)
Jun 26, 2023 41.06 41.84 40.98 41.22 11,141 +0.50(+1.24%)
Jun 23, 2023 41.24 41.32 40.38 40.72 15,146 -0.67(-1.61%)
Jun 22, 2023 42.62 42.62 41.00 41.39 25,632 -1.08(-2.55%)
Jun 21, 2023 43.03 43.03 42.33 42.47 22,232 -0.92(-2.12%)
Jun 20, 2023 43.91 43.91 43.06 43.39 5,732 -0.44(-1.00%)
Jun 16, 2023 44.33 44.33 43.46 43.83 5,051 -0.55(-1.23%)
Jun 15, 2023 43.31 44.37 43.31 44.37 10,221 +5.95(+15.50%)
May 08, 2023 40.24 40.24 38.33 38.42 16,826 -1.06(-2.69%)
May 05, 2023 39.70 39.70 38.48 39.48 21,548 +1.81(+4.81%)
May 04, 2023 37.69 38.32 35.97 37.67 171,985 -1.41(-3.61%)
May 03, 2023 40.11 40.54 38.92 39.08 144,798 -0.37(-0.95%)
May 02, 2023 41.63 41.63 38.81 39.45 76,210 -2.30(-5.50%)
May 01, 2023 42.57 42.80 41.59 41.75 18,275 -1.12(-2.62%)
Apr 28, 2023 42.30 43.14 42.30 42.87 31,015 +0.54(+1.28%)
Apr 27, 2023 41.68 42.55 41.68 42.33 17,286 +0.80(+1.93%)
Apr 26, 2023 41.31 41.93 41.15 41.53 27,255 +0.62(+1.51%)
Apr 25, 2023 42.05 42.05 40.73 40.91 13,179 -1.74(-4.08%)
Apr 24, 2023 42.70 43.22 42.47 42.65 19,623 -0.23(-0.55%)
Apr 21, 2023 42.74 43.23 42.48 42.89 7,349 -0.59(-1.35%)
Apr 20, 2023 43.67 43.86 43.19 43.47 40,217 -0.55(-1.25%)
Apr 19, 2023 43.18 44.34 43.01 44.02 9,522 +1.32(+3.09%)
Apr 18, 2023 43.87 43.87 42.39 42.70 14,504 -1.15(-2.63%)
Apr 17, 2023 42.69 43.86 42.22 43.86 17,118 +1.30(+3.07%)
Apr 14, 2023 44.18 44.18 42.38 42.55 7,860 -1.06(-2.44%)
Apr 13, 2023 44.17 44.17 42.80 43.62 15,721 +0.62(+1.45%)
Apr 12, 2023 43.50 43.65 42.80 42.99 14,194 -0.56(-1.28%)
Apr 11, 2023 44.13 44.13 43.28 43.55 97,232 +0.08(+0.18%)
Apr 10, 2023 42.98 43.93 42.98 43.47 19,467 +0.15(+0.34%)
Apr 06, 2023 42.46 43.41 42.46 43.32 24,110 +0.84(+1.97%)
Apr 05, 2023 42.47 43.09 42.32 42.48 9,978 -0.69(-1.59%)
Apr 04, 2023 43.99 43.99 42.53 43.17 25,696 -0.96(-2.18%)
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.