Invesco KBW Bank ETF (KBWB)
NASDAQ: KBWB · Real-Time Price · USD
76.66
-1.19 (-1.54%)
Sep 5, 2025, 3:11 PM - Market open
KBWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 78.14 | 78.43 | 75.96 | 76.55 | - | -1.67% | 2,098,487 |
| Sep 4, 2025 | 77.00 | 77.87 | 76.76 | 77.85 | 77.85 | 1.49% | 1,505,224 |
| Sep 3, 2025 | 76.90 | 77.24 | 75.92 | 76.71 | 76.71 | -0.21% | 1,448,504 |
| Sep 2, 2025 | 76.88 | 76.88 | 75.92 | 76.87 | 76.87 | -1.03% | 1,340,229 |
| Aug 29, 2025 | 77.66 | 77.94 | 77.23 | 77.67 | 77.67 | 0.14% | 1,373,014 |
| Aug 28, 2025 | 77.79 | 77.79 | 77.28 | 77.56 | 77.56 | 0.12% | 2,010,329 |
| Aug 27, 2025 | 76.75 | 77.73 | 76.67 | 77.47 | 77.47 | 0.58% | 2,401,395 |
| Aug 26, 2025 | 75.82 | 77.06 | 75.78 | 77.02 | 77.02 | 1.28% | 1,936,758 |
| Aug 25, 2025 | 76.09 | 76.36 | 75.90 | 76.05 | 76.05 | -0.20% | 3,085,427 |
| Aug 22, 2025 | 74.01 | 76.34 | 74.01 | 76.20 | 76.20 | 3.27% | 5,174,367 |
| Aug 21, 2025 | 73.86 | 73.99 | 73.30 | 73.79 | 73.79 | -0.38% | 972,518 |
| Aug 20, 2025 | 73.78 | 74.26 | 72.96 | 74.07 | 74.07 | 0.39% | 3,610,594 |
| Aug 19, 2025 | 73.92 | 74.28 | 73.49 | 73.78 | 73.78 | -0.27% | 1,268,214 |
| Aug 18, 2025 | 73.41 | 74.05 | 73.32 | 73.98 | 73.98 | 0.53% | 1,021,749 |
| Aug 15, 2025 | 75.04 | 75.11 | 73.59 | 73.59 | 73.59 | -1.93% | 1,933,978 |
| Aug 14, 2025 | 73.98 | 75.11 | 73.83 | 75.04 | 75.04 | 0.90% | 1,421,467 |
| Aug 13, 2025 | 74.50 | 74.72 | 73.29 | 74.37 | 74.37 | 0.26% | 4,262,616 |
| Aug 12, 2025 | 72.81 | 74.24 | 72.81 | 74.18 | 74.18 | 2.47% | 1,737,698 |
| Aug 11, 2025 | 72.80 | 72.94 | 72.15 | 72.39 | 72.39 | -0.32% | 2,338,594 |
| Aug 8, 2025 | 72.31 | 72.97 | 71.82 | 72.62 | 72.62 | 1.21% | 1,400,796 |
| Aug 7, 2025 | 72.82 | 72.95 | 71.61 | 71.75 | 71.75 | -0.82% | 1,292,591 |
| Aug 6, 2025 | 72.67 | 72.92 | 72.30 | 72.34 | 72.34 | -0.19% | 952,487 |
| Aug 5, 2025 | 72.77 | 72.96 | 71.39 | 72.48 | 72.48 | -0.30% | 1,576,826 |
| Aug 4, 2025 | 72.15 | 72.75 | 72.04 | 72.70 | 72.70 | 1.28% | 2,317,350 |
| Aug 1, 2025 | 72.09 | 72.29 | 70.68 | 71.78 | 71.78 | -2.37% | 2,386,328 |
| Jul 31, 2025 | 73.92 | 74.49 | 73.32 | 73.52 | 73.52 | -1.24% | 3,214,698 |
| Jul 30, 2025 | 74.69 | 75.17 | 73.95 | 74.44 | 74.44 | -0.28% | 1,327,115 |
| Jul 29, 2025 | 74.98 | 75.12 | 74.31 | 74.65 | 74.65 | 0.04% | 819,700 |
| Jul 28, 2025 | 74.95 | 75.10 | 74.30 | 74.62 | 74.62 | -0.53% | 489,098 |
| Jul 25, 2025 | 74.56 | 75.07 | 73.90 | 75.02 | 75.02 | 0.63% | 947,030 |
| Jul 24, 2025 | 74.77 | 75.35 | 74.50 | 74.55 | 74.55 | -0.24% | 1,455,372 |
| Jul 23, 2025 | 74.44 | 74.81 | 73.97 | 74.73 | 74.73 | 0.95% | 4,155,026 |
| Jul 22, 2025 | 73.64 | 74.37 | 73.29 | 74.03 | 74.03 | 0.63% | 1,412,390 |
| Jul 21, 2025 | 73.77 | 74.55 | 73.52 | 73.57 | 73.57 | -0.28% | 1,053,035 |
| Jul 18, 2025 | 73.68 | 73.83 | 73.14 | 73.78 | 73.78 | 0.52% | 3,031,279 |
| Jul 17, 2025 | 72.12 | 73.53 | 72.06 | 73.40 | 73.40 | 1.38% | 4,062,653 |
| Jul 16, 2025 | 72.60 | 72.72 | 71.14 | 72.40 | 72.40 | 0.29% | 3,942,012 |
| Jul 15, 2025 | 73.65 | 73.83 | 72.18 | 72.19 | 72.19 | -2.42% | 1,670,041 |
| Jul 14, 2025 | 73.42 | 74.02 | 73.23 | 73.98 | 73.98 | 0.61% | 3,376,625 |
| Jul 11, 2025 | 73.44 | 73.79 | 72.93 | 73.53 | 73.53 | -0.53% | 1,374,059 |
| Jul 10, 2025 | 73.22 | 74.12 | 73.21 | 73.92 | 73.92 | 1.00% | 1,306,644 |
| Jul 9, 2025 | 73.83 | 73.95 | 73.05 | 73.19 | 73.19 | -0.14% | 1,289,006 |
| Jul 8, 2025 | 73.89 | 73.97 | 73.11 | 73.29 | 73.29 | -0.89% | 4,464,016 |
| Jul 7, 2025 | 74.51 | 74.86 | 73.44 | 73.95 | 73.95 | -0.80% | 3,634,401 |
| Jul 3, 2025 | 74.29 | 74.85 | 73.99 | 74.55 | 74.55 | 0.92% | 1,062,643 |
| Jul 2, 2025 | 73.10 | 73.87 | 72.72 | 73.87 | 73.87 | 1.53% | 2,060,826 |
| Jul 1, 2025 | 71.43 | 72.85 | 71.37 | 72.76 | 72.76 | 1.59% | 2,135,955 |
| Jun 30, 2025 | 71.70 | 71.98 | 71.37 | 71.62 | 71.62 | 0.70% | 3,113,144 |
| Jun 27, 2025 | 71.15 | 71.46 | 70.67 | 71.12 | 71.12 | 0.13% | 2,080,720 |
| Jun 26, 2025 | 70.18 | 71.10 | 70.08 | 71.03 | 71.03 | 1.63% | 3,705,162 |