Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

51.12 +0.16 (+0.30%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.43 50.96 49.43 50.96 2,504 +2.07(+4.23%)
Mar 26, 2024 49.06 49.11 48.89 48.89 1,585 -0.37(-0.75%)
Mar 25, 2024 48.94 49.66 48.94 49.26 3,477 +0.12(+0.24%)
Mar 22, 2024 49.99 50.00 49.01 49.14 7,285 -0.96(-1.91%)
Mar 21, 2024 49.88 50.28 49.88 50.10 4,712 +0.68(+1.38%)
Mar 20, 2024 48.11 49.84 48.01 49.42 3,383 +1.45(+3.02%)
Mar 19, 2024 47.64 48.45 47.64 47.97 3,546 +0.14(+0.29%)
Mar 18, 2024 48.07 48.25 47.83 47.83 2,443 -0.33(-0.69%)
Mar 15, 2024 48.50 48.51 48.16 48.16 19,169 +0.16(+0.33%)
Mar 14, 2024 48.36 48.36 47.60 48.00 4,059 -1.13(-2.30%)
Mar 13, 2024 49.67 49.67 49.13 49.13 1,690 -0.19(-0.40%)
Mar 12, 2024 49.56 49.71 49.13 49.33 3,165 -0.42(-0.85%)
Mar 11, 2024 49.62 50.05 49.62 49.75 2,515 -0.13(-0.26%)
Mar 08, 2024 50.58 50.73 49.88 49.88 1,876 -0.19(-0.38%)
Mar 07, 2024 50.44 50.83 50.06 50.06 11,478 +0.08(+0.17%)
Mar 06, 2024 49.53 50.09 48.85 49.98 4,832 -0.19(-0.39%)
Mar 05, 2024 47.77 50.34 47.77 50.17 3,337 +2.02(+4.20%)
Mar 04, 2024 48.17 48.90 48.06 48.15 2,876 -0.27(-0.55%)
Mar 01, 2024 48.22 48.57 47.85 48.42 8,143 -0.58(-1.17%)
Feb 29, 2024 49.70 49.70 48.99 48.99 1,005 +0.75(+1.56%)
Feb 28, 2024 48.59 48.77 48.24 48.24 1,135 -0.64(-1.32%)
Feb 27, 2024 48.29 49.23 48.29 48.88 7,386 +0.30(+0.62%)
Feb 26, 2024 48.96 48.96 48.08 48.58 7,762 -0.22(-0.45%)
Feb 23, 2024 48.85 49.23 48.64 48.81 3,192 -0.19(-0.39%)
Feb 22, 2024 49.48 49.48 48.55 49.00 3,759 -0.13(-0.27%)
Feb 21, 2024 48.82 49.13 48.81 49.13 2,146 -0.10(-0.20%)
Feb 20, 2024 48.78 49.71 48.78 49.23 9,338 -0.57(-1.14%)
Feb 16, 2024 49.51 49.94 49.51 49.80 2,505 -0.40(-0.80%)
Feb 15, 2024 49.51 50.30 49.51 50.20 3,410 +1.64(+3.37%)
Feb 14, 2024 48.22 48.57 47.71 48.57 1,615 +1.01(+2.13%)
Feb 13, 2024 47.86 48.18 47.05 47.56 28,428 -2.43(-4.86%)
Feb 12, 2024 49.59 50.41 49.49 49.99 11,753 +1.15(+2.35%)
Feb 09, 2024 48.28 48.98 47.86 48.84 6,400 +0.82(+1.72%)
Feb 08, 2024 47.51 48.11 47.51 48.01 6,985 +0.26(+0.54%)
Feb 07, 2024 47.90 48.15 47.05 47.75 6,277 -0.08(-0.17%)
Feb 06, 2024 48.60 48.60 47.62 47.83 16,405 -0.76(-1.57%)
Feb 05, 2024 48.66 48.86 48.46 48.60 2,963 -0.86(-1.74%)
Feb 02, 2024 47.93 49.72 47.93 49.46 6,475 +0.08(+0.16%)
Feb 01, 2024 50.59 50.92 47.78 49.38 58,263 -1.10(-2.18%)
Jan 31, 2024 51.55 52.26 50.48 50.48 23,892 -3.23(-6.02%)
Jan 30, 2024 53.74 53.94 53.71 53.71 5,008 -0.55(-1.01%)
Jan 29, 2024 53.60 54.26 53.27 54.26 5,585 +0.83(+1.56%)
Jan 26, 2024 53.47 53.57 52.90 53.43 16,443 +0.49(+0.92%)
Jan 25, 2024 53.02 53.19 52.44 52.94 69,598 -0.50(-0.93%)
Jan 24, 2024 53.97 53.97 53.16 53.44 2,457 +0.32(+0.60%)
Jan 23, 2024 53.66 53.66 53.01 53.12 5,272 -0.75(-1.40%)
Jan 22, 2024 52.69 53.87 52.69 53.87 3,307 +1.17(+2.22%)
Jan 19, 2024 51.71 52.70 51.23 52.70 3,161 +1.35(+2.63%)
Jan 18, 2024 51.08 51.39 51.08 51.35 7,857 +0.53(+1.05%)
Jan 17, 2024 50.52 51.19 50.29 50.82 11,876 -0.33(-0.64%)
Jan 16, 2024 50.66 51.66 50.83 51.15 25,654 -0.85(-1.64%)
Jan 12, 2024 52.68 52.84 51.73 52.00 4,049 -0.67(-1.28%)
Jan 11, 2024 52.60 52.71 51.72 52.67 6,738 -0.63(-1.19%)
Jan 10, 2024 52.75 53.31 52.45 53.31 25,403 +0.42(+0.79%)
Jan 09, 2024 53.01 53.20 52.89 52.89 6,722 -0.68(-1.28%)
Jan 08, 2024 53.04 53.58 52.93 53.58 6,068 +0.53(+0.99%)
Jan 05, 2024 53.53 53.81 53.05 53.05 9,102 +0.17(+0.32%)
Jan 04, 2024 53.12 53.41 52.79 52.88 8,706 +0.54(+1.02%)
Jan 03, 2024 53.38 53.53 52.35 52.35 3,167 -1.94(-3.58%)
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.