Invesco KBW Regional Banking ETF (KBWR)
NASDAQ: KBWR · Real-Time Price · USD
64.90
-0.01 (-0.01%)
At close: Jan 16, 2026, 4:00 PM EST
65.01
+0.12 (0.18%)
Pre-market: Jan 20, 2026, 7:41 AM EST
KBWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 65.30 | 65.55 | 64.81 | 64.90 | 64.90 | -0.55% | 7,011 |
| Jan 15, 2026 | 65.00 | 65.42 | 65.00 | 65.26 | 65.26 | 1.97% | 3,451 |
| Jan 14, 2026 | 63.25 | 64.22 | 63.25 | 64.00 | 64.00 | 1.22% | 5,360 |
| Jan 13, 2026 | 63.69 | 63.69 | 63.23 | 63.23 | 63.23 | -0.71% | 1,877 |
| Jan 12, 2026 | 64.00 | 64.40 | 63.33 | 63.68 | 63.68 | -1.35% | 2,634 |
| Jan 9, 2026 | 65.14 | 65.14 | 64.55 | 64.55 | 64.55 | -0.89% | 1,412 |
| Jan 8, 2026 | 63.99 | 65.54 | 63.99 | 65.13 | 65.13 | 2.16% | 7,009 |
| Jan 7, 2026 | 64.02 | 64.02 | 63.34 | 63.75 | 63.75 | -0.61% | 5,452 |
| Jan 6, 2026 | 63.32 | 64.14 | 63.31 | 64.14 | 64.14 | 1.07% | 2,409 |
| Jan 5, 2026 | 63.48 | 63.64 | 63.41 | 63.46 | 63.46 | 2.04% | 2,671 |
| Jan 2, 2026 | 61.55 | 62.19 | 61.44 | 62.19 | 62.19 | 0.57% | 2,908 |
| Dec 31, 2025 | 62.34 | 62.34 | 61.83 | 61.84 | 61.84 | -1.07% | 2,217 |
| Dec 30, 2025 | 62.68 | 62.70 | 62.51 | 62.51 | 62.51 | -0.68% | 1,227 |
| Dec 29, 2025 | 63.39 | 63.39 | 62.73 | 62.94 | 62.94 | -0.80% | 3,024 |
| Dec 26, 2025 | 63.61 | 63.64 | 63.23 | 63.45 | 63.45 | -0.31% | 5,439 |
| Dec 24, 2025 | 63.79 | 63.79 | 63.64 | 63.64 | 63.64 | 0.04% | 869 |
| Dec 23, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -0.66% | 251 |
| Dec 22, 2025 | 64.31 | 64.31 | 64.01 | 64.04 | 64.04 | -0.34% | 2,859 |
| Dec 19, 2025 | 64.34 | 64.34 | 63.88 | 64.25 | 63.80 | -0.49% | 5,968 |
| Dec 18, 2025 | 64.77 | 64.94 | 64.34 | 64.57 | 64.12 | 0.35% | 6,770 |
| Dec 17, 2025 | 64.54 | 65.00 | 64.25 | 64.34 | 63.89 | 0.26% | 3,448 |
| Dec 16, 2025 | 64.14 | 64.17 | 63.92 | 64.17 | 63.72 | -0.39% | 1,865 |
| Dec 15, 2025 | 64.64 | 64.71 | 64.17 | 64.42 | 63.97 | 0.48% | 4,758 |
| Dec 12, 2025 | 63.86 | 64.12 | 63.68 | 64.12 | 63.67 | -0.54% | 2,149 |
| Dec 11, 2025 | 64.06 | 64.88 | 64.06 | 64.47 | 64.02 | 0.51% | 20,427 |
| Dec 10, 2025 | 62.50 | 64.43 | 62.50 | 64.14 | 63.69 | 3.19% | 4,392 |
| Dec 9, 2025 | 62.65 | 62.94 | 62.15 | 62.15 | 61.72 | -0.19% | 5,588 |
| Dec 8, 2025 | 62.50 | 62.65 | 62.27 | 62.27 | 61.84 | 0.34% | 1,039 |
| Dec 5, 2025 | 62.09 | 62.09 | 62.06 | 62.06 | 61.63 | 0.01% | 728 |
| Dec 4, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 61.62 | 0.16% | 561 |
| Dec 3, 2025 | 61.91 | 61.96 | 61.91 | 61.96 | 61.52 | 1.88% | 462 |
| Dec 2, 2025 | 61.55 | 61.55 | 60.81 | 60.81 | 60.39 | -0.66% | 2,916 |
| Dec 1, 2025 | 59.83 | 61.29 | 59.83 | 61.22 | 60.79 | 1.09% | 9,528 |
| Nov 28, 2025 | 60.85 | 60.85 | 60.55 | 60.55 | 60.13 | -0.48% | 879 |
| Nov 26, 2025 | 60.93 | 61.31 | 60.85 | 60.85 | 60.42 | -0.52% | 1,331 |
| Nov 25, 2025 | 60.00 | 61.25 | 60.00 | 61.16 | 60.73 | 2.95% | 6,684 |
| Nov 24, 2025 | 59.02 | 59.44 | 59.02 | 59.41 | 58.99 | 0.13% | 2,432 |
| Nov 21, 2025 | 57.92 | 59.69 | 57.92 | 59.33 | 58.91 | 3.38% | 2,549 |
| Nov 20, 2025 | 58.00 | 58.07 | 57.39 | 57.39 | 56.99 | -0.28% | 729 |
| Nov 19, 2025 | 57.14 | 57.55 | 57.14 | 57.55 | 57.15 | 1.17% | 702 |
| Nov 18, 2025 | 56.00 | 56.88 | 56.00 | 56.88 | 56.49 | 1.18% | 480 |
| Nov 17, 2025 | 57.87 | 57.87 | 56.16 | 56.22 | 55.83 | -4.01% | 3,803 |
| Nov 14, 2025 | 57.91 | 58.71 | 57.91 | 58.57 | 58.16 | 0.33% | 1,125 |
| Nov 13, 2025 | 59.12 | 59.23 | 58.20 | 58.37 | 57.96 | -1.23% | 2,596 |
| Nov 12, 2025 | 59.27 | 59.30 | 59.10 | 59.10 | 58.69 | -0.05% | 1,496 |
| Nov 11, 2025 | 58.90 | 59.13 | 58.63 | 59.13 | 58.71 | 0.37% | 3,198 |
| Nov 10, 2025 | 59.09 | 59.09 | 58.91 | 58.91 | 58.50 | 0.49% | 779 |
| Nov 7, 2025 | 57.70 | 58.62 | 57.53 | 58.62 | 58.21 | 1.35% | 3,162 |
| Nov 6, 2025 | 58.04 | 58.04 | 57.84 | 57.84 | 57.44 | -0.78% | 572 |
| Nov 5, 2025 | 57.70 | 58.52 | 57.70 | 58.29 | 57.89 | 1.39% | 2,334 |