Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

50.26 -0.72 (-1.41%)
Official Closing Price Updated: 4:15 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 50.27 50.64 49.99 50.26 969,670 -0.72(-1.41%)
Apr 11, 2024 51.36 51.45 50.49 50.98 742,070 -0.40(-0.78%)
Apr 10, 2024 51.99 52.14 51.10 51.38 972,344 -1.59(-3.00%)
Apr 09, 2024 53.00 53.14 52.39 52.97 303,151 +0.10(+0.19%)
Apr 08, 2024 52.39 53.01 52.36 52.87 273,435 +0.70(+1.34%)
Apr 05, 2024 51.84 52.38 51.62 52.17 313,483 +0.21(+0.40%)
Apr 04, 2024 53.14 53.29 51.88 51.96 866,299 -0.58(-1.10%)
Apr 03, 2024 52.43 53.07 52.34 52.54 341,753 -0.05(-0.10%)
Apr 02, 2024 52.67 52.93 52.47 52.59 268,249 -0.47(-0.89%)
Apr 01, 2024 53.72 53.72 52.98 53.06 305,023 -0.60(-1.12%)
Mar 28, 2024 53.36 53.79 53.18 53.66 442,809 +0.44(+0.83%)
Mar 27, 2024 52.17 53.22 52.17 53.22 1,049,973 +1.26(+2.42%)
Mar 26, 2024 52.06 52.20 51.92 51.96 241,223 +0.06(+0.12%)
Mar 25, 2024 51.99 52.48 51.80 51.90 512,134 -0.10(-0.19%)
Mar 22, 2024 52.92 53.16 52.00 52.00 475,261 -0.81(-1.53%)
Mar 21, 2024 51.87 52.88 51.87 52.81 802,180 +1.12(+2.17%)
Mar 20, 2024 50.28 51.81 50.18 51.69 746,529 +1.19(+2.36%)
Mar 19, 2024 50.36 50.69 50.28 50.50 342,386 +0.11(+0.22%)
Mar 18, 2024 50.31 50.44 49.82 50.39 432,371 +0.21(+0.41%)
Mar 15, 2024 49.88 50.58 49.88 50.18 1,147,583 +0.02(+0.04%)
Mar 14, 2024 50.98 51.11 49.83 50.16 554,949 -0.86(-1.69%)
Mar 13, 2024 50.77 51.31 50.77 51.03 510,397 +0.29(+0.57%)
Mar 12, 2024 50.81 51.08 50.54 50.74 588,439 -0.05(-0.10%)
Mar 11, 2024 50.48 50.87 50.24 50.79 528,910 +0.08(+0.16%)
Mar 08, 2024 50.89 51.37 50.71 50.71 672,793 +0.07(+0.14%)
Mar 07, 2024 50.70 51.19 50.35 50.64 624,069 +0.13(+0.26%)
Mar 06, 2024 50.82 50.82 49.89 50.51 2,098,550 -0.34(-0.66%)
Mar 05, 2024 49.84 51.22 49.82 50.85 832,369 +0.70(+1.40%)
Mar 04, 2024 49.29 50.66 49.29 50.14 1,255,752 +0.90(+1.83%)
Mar 01, 2024 49.13 49.41 48.64 49.24 618,162 -0.08(-0.16%)
Feb 29, 2024 49.35 49.67 48.97 49.32 270,283 +0.36(+0.73%)
Feb 28, 2024 48.79 49.36 48.79 48.96 444,422 -0.06(-0.12%)
Feb 27, 2024 48.63 49.06 48.60 49.02 483,804 +0.56(+1.15%)
Feb 26, 2024 48.70 49.25 48.32 48.47 1,702,037 -0.40(-0.81%)
Feb 23, 2024 48.72 49.16 48.62 48.86 634,465 +0.18(+0.37%)
Feb 22, 2024 48.66 49.17 48.41 48.69 719,440 +0.19(+0.39%)
Feb 21, 2024 48.20 48.62 47.85 48.50 518,668 +0.02(+0.04%)
Feb 20, 2024 48.11 48.69 48.02 48.48 496,601 -0.18(-0.37%)
Feb 16, 2024 48.44 48.92 48.23 48.66 589,145 -0.16(-0.33%)
Feb 15, 2024 47.86 49.03 47.86 48.82 1,085,638 +1.15(+2.41%)
Feb 14, 2024 47.46 47.70 47.24 47.66 774,654 +0.60(+1.29%)
Feb 13, 2024 47.73 47.81 46.48 47.06 1,423,090 -1.42(-2.92%)
Feb 12, 2024 47.65 48.89 47.65 48.48 603,515 +0.74(+1.56%)
Feb 09, 2024 47.62 47.83 47.25 47.73 897,930 +0.12(+0.25%)
Feb 08, 2024 47.39 47.72 47.20 47.62 1,983,081 +0.00(+0.00%)
Feb 07, 2024 47.65 47.84 46.79 47.62 942,308 +0.00(+0.00%)
Feb 06, 2024 47.56 48.03 47.32 47.62 916,817 -0.03(-0.06%)
Feb 05, 2024 47.80 47.90 47.34 47.65 1,788,729 -0.62(-1.29%)
Feb 02, 2024 47.37 48.48 47.37 48.27 953,304 +0.38(+0.79%)
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.