Invesco KBW Regional Banking ETF (KBWR)
NASDAQ: KBWR · Real-Time Price · USD
64.25
-0.32 (-0.49%)
Dec 19, 2025, 4:00 PM EST - Market closed
KBWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 64.34 | 64.34 | 63.88 | 64.25 | 64.25 | -0.49% | 5,968 |
| Dec 18, 2025 | 64.77 | 64.94 | 64.34 | 64.57 | 64.57 | 0.35% | 6,770 |
| Dec 17, 2025 | 64.54 | 65.00 | 64.25 | 64.34 | 64.34 | 0.26% | 3,448 |
| Dec 16, 2025 | 64.14 | 64.17 | 63.92 | 64.17 | 64.17 | -0.39% | 1,865 |
| Dec 15, 2025 | 64.64 | 64.71 | 64.17 | 64.42 | 64.42 | 0.48% | 4,758 |
| Dec 12, 2025 | 63.86 | 64.12 | 63.68 | 64.12 | 64.12 | -0.54% | 2,149 |
| Dec 11, 2025 | 64.06 | 64.88 | 64.06 | 64.47 | 64.47 | 0.51% | 20,427 |
| Dec 10, 2025 | 62.50 | 64.43 | 62.50 | 64.14 | 64.14 | 3.19% | 4,392 |
| Dec 9, 2025 | 62.65 | 62.94 | 62.15 | 62.15 | 62.15 | -0.19% | 5,588 |
| Dec 8, 2025 | 62.50 | 62.65 | 62.27 | 62.27 | 62.27 | 0.34% | 1,039 |
| Dec 5, 2025 | 62.09 | 62.09 | 62.06 | 62.06 | 62.06 | 0.01% | 728 |
| Dec 4, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.16% | 561 |
| Dec 3, 2025 | 61.91 | 61.96 | 61.91 | 61.96 | 61.96 | 1.88% | 462 |
| Dec 2, 2025 | 61.55 | 61.55 | 60.81 | 60.81 | 60.81 | -0.66% | 2,916 |
| Dec 1, 2025 | 59.83 | 61.29 | 59.83 | 61.22 | 61.22 | 1.09% | 9,528 |
| Nov 28, 2025 | 60.85 | 60.85 | 60.55 | 60.55 | 60.55 | -0.48% | 879 |
| Nov 26, 2025 | 60.93 | 61.31 | 60.85 | 60.85 | 60.85 | -0.52% | 1,331 |
| Nov 25, 2025 | 60.00 | 61.25 | 60.00 | 61.16 | 61.16 | 2.95% | 6,684 |
| Nov 24, 2025 | 59.02 | 59.44 | 59.02 | 59.41 | 59.41 | 0.13% | 2,432 |
| Nov 21, 2025 | 57.92 | 59.69 | 57.92 | 59.33 | 59.33 | 3.38% | 2,549 |
| Nov 20, 2025 | 58.00 | 58.07 | 57.39 | 57.39 | 57.39 | -0.28% | 729 |
| Nov 19, 2025 | 57.14 | 57.55 | 57.14 | 57.55 | 57.55 | 1.17% | 702 |
| Nov 18, 2025 | 56.00 | 56.88 | 56.00 | 56.88 | 56.88 | 1.18% | 480 |
| Nov 17, 2025 | 57.87 | 57.87 | 56.16 | 56.22 | 56.22 | -4.01% | 3,803 |
| Nov 14, 2025 | 57.91 | 58.71 | 57.91 | 58.57 | 58.57 | 0.33% | 1,125 |
| Nov 13, 2025 | 59.12 | 59.23 | 58.20 | 58.37 | 58.37 | -1.23% | 2,596 |
| Nov 12, 2025 | 59.27 | 59.30 | 59.10 | 59.10 | 59.10 | -0.05% | 1,496 |
| Nov 11, 2025 | 58.90 | 59.13 | 58.63 | 59.13 | 59.13 | 0.37% | 3,198 |
| Nov 10, 2025 | 59.09 | 59.09 | 58.91 | 58.91 | 58.91 | 0.49% | 779 |
| Nov 7, 2025 | 57.70 | 58.62 | 57.53 | 58.62 | 58.62 | 1.35% | 3,162 |
| Nov 6, 2025 | 58.04 | 58.04 | 57.84 | 57.84 | 57.84 | -0.78% | 572 |
| Nov 5, 2025 | 57.70 | 58.52 | 57.70 | 58.29 | 58.29 | 1.39% | 2,334 |
| Nov 4, 2025 | 57.35 | 57.79 | 57.35 | 57.50 | 57.50 | -0.34% | 2,513 |
| Nov 3, 2025 | 57.50 | 57.69 | 56.90 | 57.69 | 57.69 | 0.24% | 1,150 |
| Oct 31, 2025 | 57.51 | 57.56 | 57.51 | 57.56 | 57.56 | 0.35% | 767 |
| Oct 30, 2025 | 57.24 | 57.40 | 57.24 | 57.35 | 57.35 | -0.01% | 2,173 |
| Oct 29, 2025 | 58.28 | 58.84 | 57.21 | 57.36 | 57.36 | -1.72% | 3,923 |
| Oct 28, 2025 | 58.57 | 58.74 | 58.11 | 58.36 | 58.36 | -0.63% | 1,189 |
| Oct 27, 2025 | 58.46 | 58.80 | 58.40 | 58.73 | 58.73 | 0.20% | 2,597 |
| Oct 24, 2025 | 58.74 | 58.79 | 58.17 | 58.62 | 58.62 | 1.61% | 2,417 |
| Oct 23, 2025 | 57.94 | 58.04 | 57.69 | 57.69 | 57.69 | -0.38% | 727 |
| Oct 22, 2025 | 58.32 | 58.58 | 57.72 | 57.91 | 57.91 | -0.74% | 4,011 |
| Oct 21, 2025 | 58.33 | 58.34 | 57.90 | 58.34 | 58.34 | -0.08% | 1,901 |
| Oct 20, 2025 | 57.40 | 58.66 | 57.40 | 58.39 | 58.39 | 2.25% | 4,945 |
| Oct 17, 2025 | 56.54 | 57.14 | 56.28 | 57.10 | 57.10 | 2.01% | 28,418 |
| Oct 16, 2025 | 59.56 | 59.56 | 55.60 | 55.98 | 55.98 | -6.31% | 6,223 |
| Oct 15, 2025 | 61.42 | 61.42 | 59.71 | 59.75 | 59.75 | -2.40% | 3,995 |
| Oct 14, 2025 | 59.01 | 61.36 | 59.01 | 61.22 | 61.22 | 2.95% | 2,115 |
| Oct 13, 2025 | 59.30 | 59.47 | 59.30 | 59.47 | 59.47 | 2.41% | 618 |
| Oct 10, 2025 | 61.25 | 61.31 | 57.92 | 58.07 | 58.07 | -4.42% | 5,348 |