Invesco KBW Bank ETF (KBWB)
NASDAQ: KBWB · Real-Time Price · USD
85.27
+0.96 (1.14%)
At close: Dec 19, 2025, 4:00 PM EST
85.45
+0.18 (0.21%)
After-hours: Dec 19, 2025, 7:47 PM EST
KBWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 84.58 | 85.49 | 84.52 | 85.27 | 85.27 | 1.14% | 1,330,992 |
| Dec 18, 2025 | 84.97 | 85.42 | 83.95 | 84.31 | 84.31 | -0.12% | 2,065,270 |
| Dec 17, 2025 | 84.91 | 85.38 | 84.34 | 84.41 | 84.41 | -0.01% | 2,629,684 |
| Dec 16, 2025 | 85.38 | 85.38 | 83.95 | 84.42 | 84.42 | -0.73% | 1,367,024 |
| Dec 15, 2025 | 85.58 | 85.99 | 84.92 | 85.04 | 85.04 | 0.14% | 1,679,712 |
| Dec 12, 2025 | 85.70 | 85.87 | 84.59 | 84.92 | 84.92 | -0.55% | 1,871,299 |
| Dec 11, 2025 | 84.26 | 85.79 | 84.26 | 85.39 | 85.39 | 1.21% | 3,708,778 |
| Dec 10, 2025 | 82.27 | 84.67 | 82.09 | 84.37 | 84.37 | 2.58% | 2,940,847 |
| Dec 9, 2025 | 82.09 | 83.37 | 82.01 | 82.25 | 82.25 | 0.06% | 2,418,473 |
| Dec 8, 2025 | 82.01 | 82.73 | 81.78 | 82.20 | 82.20 | 0.27% | 1,522,237 |
| Dec 5, 2025 | 81.65 | 82.51 | 81.50 | 81.98 | 81.98 | 0.26% | 1,996,206 |
| Dec 4, 2025 | 81.05 | 82.05 | 81.05 | 81.77 | 81.77 | 0.69% | 1,516,869 |
| Dec 3, 2025 | 79.32 | 81.26 | 79.32 | 81.21 | 81.21 | 2.33% | 1,129,174 |
| Dec 2, 2025 | 79.43 | 79.81 | 79.03 | 79.36 | 79.36 | 0.19% | 1,214,041 |
| Dec 1, 2025 | 78.91 | 79.89 | 78.91 | 79.21 | 79.21 | -0.14% | 1,019,546 |
| Nov 28, 2025 | 78.84 | 79.70 | 78.84 | 79.32 | 79.32 | 0.66% | 638,347 |
| Nov 26, 2025 | 78.37 | 79.25 | 78.30 | 78.80 | 78.80 | 0.75% | 889,895 |
| Nov 25, 2025 | 77.12 | 78.42 | 76.78 | 78.21 | 78.21 | 1.73% | 1,490,642 |
| Nov 24, 2025 | 76.33 | 77.13 | 75.83 | 76.88 | 76.88 | 0.85% | 2,211,011 |
| Nov 21, 2025 | 75.75 | 76.73 | 74.73 | 76.23 | 76.23 | 1.48% | 3,280,101 |
| Nov 20, 2025 | 76.72 | 77.74 | 75.10 | 75.12 | 75.12 | -1.11% | 3,892,863 |
| Nov 19, 2025 | 75.29 | 76.15 | 75.29 | 75.96 | 75.96 | 0.97% | 1,362,667 |
| Nov 18, 2025 | 74.50 | 75.97 | 74.33 | 75.23 | 75.23 | 0.36% | 2,868,016 |
| Nov 17, 2025 | 76.77 | 76.94 | 74.59 | 74.96 | 74.96 | -2.65% | 4,725,668 |
| Nov 14, 2025 | 77.01 | 77.45 | 75.99 | 77.00 | 77.00 | -0.65% | 2,451,062 |
| Nov 13, 2025 | 79.13 | 79.32 | 77.35 | 77.50 | 77.50 | -2.17% | 2,639,212 |
| Nov 12, 2025 | 78.39 | 80.08 | 78.39 | 79.22 | 79.22 | 1.15% | 2,892,915 |
| Nov 11, 2025 | 78.30 | 78.83 | 77.95 | 78.32 | 78.32 | 0.20% | 1,745,827 |
| Nov 10, 2025 | 77.89 | 78.56 | 77.56 | 78.16 | 78.16 | 0.83% | 3,300,656 |
| Nov 7, 2025 | 76.60 | 77.53 | 75.91 | 77.52 | 77.52 | 0.65% | 2,379,758 |
| Nov 6, 2025 | 77.22 | 77.68 | 76.40 | 77.02 | 77.02 | -0.17% | 1,513,315 |
| Nov 5, 2025 | 76.86 | 77.62 | 75.94 | 77.15 | 77.15 | 0.40% | 2,422,037 |
| Nov 4, 2025 | 76.27 | 77.53 | 75.79 | 76.84 | 76.84 | -0.13% | 1,582,882 |
| Nov 3, 2025 | 76.83 | 76.99 | 75.92 | 76.94 | 76.94 | -0.08% | 1,064,892 |
| Oct 31, 2025 | 76.37 | 77.22 | 76.13 | 77.00 | 77.00 | 0.44% | 1,474,353 |
| Oct 30, 2025 | 76.04 | 77.72 | 76.04 | 76.66 | 76.66 | 0.55% | 1,283,008 |
| Oct 29, 2025 | 76.55 | 77.28 | 75.83 | 76.24 | 76.24 | -0.95% | 2,763,410 |
| Oct 28, 2025 | 77.19 | 77.39 | 76.61 | 76.97 | 76.97 | -0.21% | 1,581,906 |
| Oct 27, 2025 | 77.21 | 77.59 | 76.87 | 77.13 | 77.13 | 0.25% | 1,062,694 |
| Oct 24, 2025 | 76.01 | 77.24 | 75.99 | 76.94 | 76.94 | 2.07% | 1,582,517 |
| Oct 23, 2025 | 75.17 | 75.66 | 75.07 | 75.38 | 75.38 | 0.39% | 1,580,532 |
| Oct 22, 2025 | 75.71 | 76.02 | 74.66 | 75.09 | 75.09 | -0.67% | 2,401,888 |
| Oct 21, 2025 | 75.87 | 76.38 | 75.59 | 75.60 | 75.60 | -0.36% | 2,441,461 |
| Oct 20, 2025 | 74.66 | 76.06 | 74.55 | 75.87 | 75.87 | 2.20% | 3,144,056 |
| Oct 17, 2025 | 74.22 | 74.53 | 73.39 | 74.24 | 74.24 | 0.51% | 3,380,377 |
| Oct 16, 2025 | 76.68 | 76.91 | 73.32 | 73.86 | 73.86 | -3.64% | 8,350,766 |
| Oct 15, 2025 | 77.41 | 77.75 | 76.18 | 76.65 | 76.65 | 0.38% | 3,115,939 |
| Oct 14, 2025 | 74.80 | 77.07 | 74.04 | 76.36 | 76.36 | 1.85% | 5,140,972 |
| Oct 13, 2025 | 74.58 | 75.21 | 74.37 | 74.97 | 74.97 | 1.93% | 3,697,090 |
| Oct 10, 2025 | 76.45 | 76.68 | 73.52 | 73.55 | 73.55 | -3.43% | 2,907,986 |