Invesco KBW Bank ETF (KBWB)
NASDAQ: KBWB · Real-Time Price · USD
60.04
-0.22 (-0.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed
KBWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 59.93 | 60.41 | 59.72 | 60.04 | 60.04 | -0.37% | 512,188 |
| Apr 24, 2025 | 58.68 | 60.41 | 58.60 | 60.26 | 60.26 | 2.41% | 1,752,570 |
| Apr 23, 2025 | 59.32 | 60.92 | 58.70 | 58.84 | 58.84 | 2.03% | 1,215,420 |
| Apr 22, 2025 | 56.66 | 57.82 | 56.56 | 57.67 | 57.67 | 3.24% | 729,402 |
| Apr 21, 2025 | 56.35 | 56.59 | 55.23 | 55.86 | 55.86 | -1.59% | 948,725 |
| Apr 17, 2025 | 56.53 | 57.44 | 56.19 | 56.76 | 56.76 | 1.00% | 1,031,747 |
| Apr 16, 2025 | 56.82 | 57.27 | 55.59 | 56.20 | 56.20 | -1.61% | 937,039 |
| Apr 15, 2025 | 56.88 | 58.10 | 56.88 | 57.12 | 57.12 | 1.15% | 1,830,759 |
| Apr 14, 2025 | 56.78 | 57.00 | 55.84 | 56.47 | 56.47 | 1.38% | 1,416,216 |
| Apr 11, 2025 | 54.67 | 56.14 | 53.96 | 55.70 | 55.70 | 0.56% | 1,933,120 |
| Apr 10, 2025 | 56.83 | 56.87 | 53.67 | 55.39 | 55.39 | -4.89% | 4,307,293 |
| Apr 9, 2025 | 52.49 | 58.92 | 51.83 | 58.24 | 58.24 | 8.86% | 7,593,919 |
| Apr 8, 2025 | 56.28 | 56.85 | 52.59 | 53.50 | 53.50 | -0.96% | 3,545,339 |
| Apr 7, 2025 | 51.94 | 56.08 | 51.13 | 54.02 | 54.02 | 0.97% | 6,686,289 |
| Apr 4, 2025 | 54.45 | 55.09 | 52.14 | 53.50 | 53.50 | -6.52% | 10,312,712 |
| Apr 3, 2025 | 60.19 | 60.19 | 57.15 | 57.23 | 57.23 | -9.80% | 7,919,799 |
| Apr 2, 2025 | 61.53 | 63.67 | 61.53 | 63.45 | 63.45 | 1.75% | 919,574 |
| Apr 1, 2025 | 62.32 | 62.81 | 61.47 | 62.36 | 62.36 | -0.65% | 2,522,608 |
| Mar 31, 2025 | 61.20 | 63.00 | 60.84 | 62.77 | 62.77 | 1.32% | 984,157 |
| Mar 28, 2025 | 63.34 | 63.71 | 61.54 | 61.95 | 61.95 | -2.44% | 1,454,225 |
| Mar 27, 2025 | 64.11 | 64.21 | 63.21 | 63.50 | 63.50 | -1.41% | 1,126,416 |
| Mar 26, 2025 | 65.24 | 65.73 | 64.17 | 64.41 | 64.41 | -0.83% | 903,035 |
| Mar 25, 2025 | 65.00 | 65.24 | 64.50 | 64.95 | 64.95 | 0.43% | 774,522 |
| Mar 24, 2025 | 64.03 | 64.90 | 63.90 | 64.67 | 64.67 | 1.81% | 3,754,442 |
| Mar 21, 2025 | 62.85 | 63.76 | 62.46 | 63.52 | 63.12 | 0.09% | 1,659,403 |
| Mar 20, 2025 | 62.84 | 64.04 | 62.70 | 63.46 | 63.06 | 0.21% | 1,508,000 |
| Mar 19, 2025 | 62.25 | 63.96 | 62.04 | 63.33 | 62.93 | 1.52% | 1,495,224 |
| Mar 18, 2025 | 62.33 | 62.58 | 61.97 | 62.38 | 61.99 | 0.11% | 1,216,593 |
| Mar 17, 2025 | 61.58 | 62.65 | 61.58 | 62.31 | 61.92 | 0.76% | 1,147,334 |
| Mar 14, 2025 | 60.78 | 61.94 | 60.56 | 61.84 | 61.45 | 2.98% | 3,632,974 |
| Mar 13, 2025 | 61.10 | 61.32 | 59.89 | 60.05 | 59.67 | -1.43% | 5,242,445 |
| Mar 12, 2025 | 61.42 | 61.52 | 60.05 | 60.92 | 60.54 | 0.96% | 4,810,671 |
| Mar 11, 2025 | 60.92 | 61.32 | 59.75 | 60.34 | 59.96 | -0.87% | 4,255,436 |
| Mar 10, 2025 | 62.31 | 62.31 | 59.94 | 60.87 | 60.49 | -4.23% | 2,791,402 |
| Mar 7, 2025 | 63.72 | 63.75 | 61.99 | 63.56 | 63.16 | -0.50% | 2,566,831 |
| Mar 6, 2025 | 64.37 | 64.88 | 63.36 | 63.88 | 63.48 | -2.32% | 2,100,651 |
| Mar 5, 2025 | 65.32 | 65.81 | 64.30 | 65.40 | 64.99 | 0.25% | 1,983,731 |
| Mar 4, 2025 | 67.44 | 67.44 | 64.05 | 65.24 | 64.83 | -4.55% | 4,320,456 |
| Mar 3, 2025 | 69.86 | 70.29 | 67.69 | 68.35 | 67.92 | -1.80% | 1,016,730 |
| Feb 28, 2025 | 68.45 | 69.66 | 68.19 | 69.60 | 69.16 | 2.07% | 2,648,912 |
| Feb 27, 2025 | 68.46 | 69.39 | 67.95 | 68.19 | 67.76 | -0.01% | 1,895,621 |
| Feb 26, 2025 | 68.23 | 69.00 | 67.98 | 68.20 | 67.77 | 0.47% | 2,164,615 |
| Feb 25, 2025 | 68.78 | 69.11 | 67.05 | 67.88 | 67.45 | -1.01% | 1,311,368 |
| Feb 24, 2025 | 69.25 | 69.53 | 67.95 | 68.57 | 68.14 | -0.54% | 966,685 |
| Feb 21, 2025 | 70.40 | 70.57 | 68.73 | 68.94 | 68.50 | -1.84% | 4,481,719 |
| Feb 20, 2025 | 71.73 | 72.01 | 69.57 | 70.23 | 69.79 | -2.40% | 1,373,288 |
| Feb 19, 2025 | 71.80 | 72.10 | 71.35 | 71.96 | 71.51 | -0.28% | 956,130 |
| Feb 18, 2025 | 71.45 | 72.16 | 71.34 | 72.16 | 71.70 | 1.06% | 1,010,317 |
| Feb 14, 2025 | 70.73 | 71.61 | 70.73 | 71.40 | 70.95 | 1.13% | 803,846 |
| Feb 13, 2025 | 70.76 | 70.76 | 70.06 | 70.60 | 70.15 | 0.20% | 2,170,539 |