Invesco KBW Bank ETF (KBWB)
NASDAQ: KBWB · Real-Time Price · USD
77.00
-0.33 (-0.43%)
At close: Oct 7, 2025, 4:00 PM EDT
76.87
-0.13 (-0.17%)
After-hours: Oct 7, 2025, 6:20 PM EDT
KBWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 77.50 | 77.85 | 76.67 | 77.00 | 77.00 | -0.43% | 2,634,192 |
| Oct 6, 2025 | 77.78 | 78.72 | 76.53 | 77.33 | 77.33 | -0.09% | 2,818,574 |
| Oct 3, 2025 | 77.20 | 77.81 | 77.05 | 77.40 | 77.40 | 0.64% | 1,542,987 |
| Oct 2, 2025 | 77.00 | 77.23 | 76.34 | 76.91 | 76.91 | -0.26% | 2,064,947 |
| Oct 1, 2025 | 77.80 | 78.02 | 77.08 | 77.11 | 77.11 | -1.41% | 2,951,369 |
| Sep 30, 2025 | 78.98 | 79.36 | 77.10 | 78.21 | 78.21 | -0.97% | 3,339,136 |
| Sep 29, 2025 | 79.43 | 79.44 | 78.36 | 78.98 | 78.98 | -0.06% | 2,602,764 |
| Sep 26, 2025 | 78.88 | 79.59 | 78.59 | 79.03 | 79.03 | 0.74% | 1,604,583 |
| Sep 25, 2025 | 78.10 | 78.71 | 77.70 | 78.45 | 78.45 | 0.19% | 1,251,340 |
| Sep 24, 2025 | 78.96 | 79.20 | 77.96 | 78.30 | 78.30 | -0.42% | 1,588,919 |
| Sep 23, 2025 | 78.64 | 80.04 | 78.27 | 78.63 | 78.63 | -0.10% | 1,446,392 |
| Sep 22, 2025 | 78.67 | 79.06 | 78.45 | 78.71 | 78.71 | -1.29% | 4,396,046 |
| Sep 19, 2025 | 79.74 | 79.99 | 79.20 | 79.74 | 79.29 | 0.05% | 2,826,329 |
| Sep 18, 2025 | 78.83 | 79.74 | 78.50 | 79.70 | 79.25 | 1.37% | 5,313,919 |
| Sep 17, 2025 | 77.87 | 79.23 | 77.76 | 78.62 | 78.17 | 1.33% | 3,379,629 |
| Sep 16, 2025 | 78.11 | 78.23 | 76.95 | 77.59 | 77.15 | -0.54% | 1,688,365 |
| Sep 15, 2025 | 78.35 | 78.65 | 77.82 | 78.01 | 77.57 | -0.06% | 1,442,959 |
| Sep 12, 2025 | 77.98 | 78.25 | 77.70 | 78.06 | 77.62 | 0.05% | 968,969 |
| Sep 11, 2025 | 77.38 | 78.24 | 77.17 | 78.02 | 77.58 | 0.96% | 1,659,726 |
| Sep 10, 2025 | 77.28 | 77.69 | 76.93 | 77.28 | 76.84 | 0.13% | 1,882,811 |
| Sep 9, 2025 | 76.51 | 77.71 | 76.37 | 77.18 | 76.74 | 0.89% | 2,641,370 |
| Sep 8, 2025 | 76.58 | 76.71 | 75.83 | 76.50 | 76.06 | -0.07% | 1,967,686 |
| Sep 5, 2025 | 78.14 | 78.43 | 75.96 | 76.55 | 76.11 | -1.67% | 2,728,554 |
| Sep 4, 2025 | 77.00 | 77.87 | 76.76 | 77.85 | 77.41 | 1.49% | 1,505,224 |
| Sep 3, 2025 | 76.90 | 77.24 | 75.92 | 76.71 | 76.27 | -0.21% | 1,448,504 |
| Sep 2, 2025 | 76.88 | 76.88 | 75.92 | 76.87 | 76.43 | -1.03% | 1,340,229 |
| Aug 29, 2025 | 77.66 | 77.94 | 77.23 | 77.67 | 77.23 | 0.14% | 1,373,014 |
| Aug 28, 2025 | 77.79 | 77.79 | 77.28 | 77.56 | 77.12 | 0.12% | 2,010,329 |
| Aug 27, 2025 | 76.75 | 77.73 | 76.67 | 77.47 | 77.03 | 0.58% | 2,401,395 |
| Aug 26, 2025 | 75.82 | 77.06 | 75.78 | 77.02 | 76.58 | 1.28% | 1,936,758 |
| Aug 25, 2025 | 76.09 | 76.36 | 75.90 | 76.05 | 75.62 | -0.20% | 3,085,427 |
| Aug 22, 2025 | 74.01 | 76.34 | 74.01 | 76.20 | 75.77 | 3.27% | 5,174,367 |
| Aug 21, 2025 | 73.86 | 73.99 | 73.30 | 73.79 | 73.37 | -0.38% | 972,518 |
| Aug 20, 2025 | 73.78 | 74.26 | 72.96 | 74.07 | 73.65 | 0.39% | 3,610,594 |
| Aug 19, 2025 | 73.92 | 74.28 | 73.49 | 73.78 | 73.36 | -0.27% | 1,268,214 |
| Aug 18, 2025 | 73.41 | 74.05 | 73.32 | 73.98 | 73.56 | 0.53% | 1,021,749 |
| Aug 15, 2025 | 75.04 | 75.11 | 73.59 | 73.59 | 73.17 | -1.93% | 1,933,978 |
| Aug 14, 2025 | 73.98 | 75.11 | 73.83 | 75.04 | 74.61 | 0.90% | 1,421,467 |
| Aug 13, 2025 | 74.50 | 74.72 | 73.29 | 74.37 | 73.95 | 0.26% | 4,262,616 |
| Aug 12, 2025 | 72.81 | 74.24 | 72.81 | 74.18 | 73.76 | 2.47% | 1,737,698 |
| Aug 11, 2025 | 72.80 | 72.94 | 72.15 | 72.39 | 71.98 | -0.32% | 2,338,594 |
| Aug 8, 2025 | 72.31 | 72.97 | 71.82 | 72.62 | 72.21 | 1.21% | 1,400,796 |
| Aug 7, 2025 | 72.82 | 72.95 | 71.61 | 71.75 | 71.34 | -0.82% | 1,292,591 |
| Aug 6, 2025 | 72.67 | 72.92 | 72.30 | 72.34 | 71.93 | -0.19% | 952,487 |
| Aug 5, 2025 | 72.77 | 72.96 | 71.39 | 72.48 | 72.07 | -0.30% | 1,576,826 |
| Aug 4, 2025 | 72.15 | 72.75 | 72.04 | 72.70 | 72.29 | 1.28% | 2,317,350 |
| Aug 1, 2025 | 72.09 | 72.29 | 70.68 | 71.78 | 71.37 | -2.37% | 2,386,328 |
| Jul 31, 2025 | 73.92 | 74.49 | 73.32 | 73.52 | 73.10 | -1.24% | 3,214,698 |
| Jul 30, 2025 | 74.69 | 75.17 | 73.95 | 74.44 | 74.02 | -0.28% | 1,327,115 |
| Jul 29, 2025 | 74.98 | 75.12 | 74.31 | 74.65 | 74.22 | 0.04% | 819,700 |