Invesco KBW Bank ETF (KBWB)
NASDAQ: KBWB · Real-Time Price · USD
53.50
-3.73 (-6.52%)
Apr 4, 2025, 4:00 PM EDT - Market closed
KBWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 54.45 | 55.09 | 52.14 | 53.50 | - | -6.52% | 10,312,505 |
| 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 |
| Feb 12, 2025 | 70.50 | 70.63 | 69.94 | 70.46 | 70.01 | -0.84% | 2,372,326 |
| Feb 11, 2025 | 70.28 | 71.13 | 70.07 | 71.06 | 70.61 | 0.69% | 4,430,505 |
| Feb 10, 2025 | 71.92 | 71.92 | 70.29 | 70.57 | 70.12 | -1.58% | 1,874,305 |
| Feb 7, 2025 | 72.39 | 72.39 | 71.44 | 71.70 | 71.25 | -0.71% | 1,801,721 |
| Feb 6, 2025 | 71.67 | 72.24 | 71.38 | 72.21 | 71.75 | 1.45% | 1,216,369 |
| Feb 5, 2025 | 70.87 | 71.21 | 70.36 | 71.18 | 70.73 | 0.91% | 1,061,887 |
| Feb 4, 2025 | 70.32 | 70.95 | 70.24 | 70.54 | 70.09 | 0.69% | 843,416 |
| Feb 3, 2025 | 69.56 | 70.44 | 69.01 | 70.06 | 69.62 | -1.46% | 2,544,462 |
| Jan 31, 2025 | 71.44 | 71.77 | 70.86 | 71.10 | 70.65 | -0.55% | 1,086,964 |
| Jan 30, 2025 | 71.51 | 71.98 | 70.99 | 71.49 | 71.04 | 0.82% | 1,588,536 |
| Jan 29, 2025 | 70.85 | 72.03 | 70.80 | 70.91 | 70.46 | 0.04% | 1,696,459 |
| Jan 28, 2025 | 70.72 | 71.12 | 70.38 | 70.88 | 70.43 | -0.06% | 1,497,779 |
| Jan 27, 2025 | 70.55 | 70.98 | 70.14 | 70.92 | 70.47 | 0.44% | 1,268,554 |
| Jan 24, 2025 | 70.03 | 71.02 | 69.89 | 70.61 | 70.16 | 0.40% | 1,205,313 |