Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

53.59 +0.37 (+0.69%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 48.72 48.92 46.94 47.89 2,635,733 -0.81(-1.67%)
Jan 31, 2024 49.09 49.85 48.70 48.71 886,496 -1.19(-2.38%)
Jan 30, 2024 49.49 49.99 49.43 49.90 1,491,067 +0.54(+1.08%)
Jan 29, 2024 48.87 49.38 48.78 49.36 394,617 +0.36(+0.73%)
Jan 26, 2024 48.90 49.35 48.88 49.00 345,182 +0.09(+0.18%)
Jan 25, 2024 49.02 49.16 48.45 48.91 430,360 +0.23(+0.47%)
Jan 24, 2024 48.52 49.04 48.42 48.69 1,521,574 +0.48(+0.99%)
Jan 23, 2024 48.18 48.43 47.89 48.21 390,962 -0.02(-0.04%)
Jan 22, 2024 48.03 48.55 47.94 48.23 403,921 +0.39(+0.81%)
Jan 19, 2024 46.92 47.86 46.63 47.84 774,051 +1.19(+2.55%)
Jan 18, 2024 46.94 47.15 46.14 46.65 1,567,695 -0.23(-0.49%)
Jan 17, 2024 46.51 47.28 46.45 46.88 3,615,215 -0.32(-0.67%)
Jan 16, 2024 47.15 47.46 46.74 47.20 2,103,968 -0.64(-1.35%)
Jan 12, 2024 48.40 48.82 47.56 47.84 2,208,775 -0.48(-0.99%)
Jan 11, 2024 48.56 48.56 47.66 48.32 1,471,997 -0.49(-1.00%)
Jan 10, 2024 48.84 48.86 48.44 48.81 685,441 -0.18(-0.36%)
Jan 09, 2024 49.16 49.20 48.85 48.98 578,625 -0.54(-1.08%)
Jan 08, 2024 49.32 49.54 48.78 49.52 759,308 +0.16(+0.32%)
Jan 05, 2024 48.47 49.74 48.43 49.36 2,161,883 +0.78(+1.61%)
Jan 04, 2024 48.26 49.05 48.25 48.58 450,060 +0.30(+0.62%)
Jan 03, 2024 48.96 48.96 48.04 48.28 1,166,884 -0.95(-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.