Invesco KBW Regional Banking ETF (KBWR)
NASDAQ: KBWR · Real-Time Price · USD
60.90
+0.53 (0.88%)
Oct 3, 2025, 4:00 PM EDT - Market closed
KBWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 60.51 | 60.97 | 60.51 | 60.97 | 60.97 | 0.99% | 536 |
| Oct 2, 2025 | 60.39 | 60.49 | 59.83 | 60.37 | 60.37 | -0.23% | 3,405 |
| Oct 1, 2025 | 60.31 | 60.51 | 60.25 | 60.51 | 60.51 | -0.29% | 752 |
| Sep 30, 2025 | 60.19 | 60.69 | 60.16 | 60.69 | 60.69 | -0.24% | 949 |
| Sep 29, 2025 | 60.99 | 60.99 | 60.84 | 60.84 | 60.84 | -1.07% | 444 |
| Sep 26, 2025 | 61.50 | 62.07 | 60.92 | 61.49 | 61.49 | 0.54% | 2,059 |
| Sep 25, 2025 | 61.40 | 61.40 | 61.14 | 61.16 | 61.16 | -0.17% | 840 |
| Sep 24, 2025 | 61.63 | 61.65 | 61.25 | 61.27 | 61.27 | -0.22% | 1,983 |
| Sep 23, 2025 | 62.07 | 62.07 | 61.40 | 61.40 | 61.40 | -0.11% | 1,795 |
| Sep 22, 2025 | 61.68 | 61.68 | 61.00 | 61.46 | 61.46 | -1.77% | 2,222 |
| Sep 19, 2025 | 63.10 | 63.16 | 62.51 | 62.57 | 62.17 | -1.30% | 6,699 |
| Sep 18, 2025 | 63.36 | 63.46 | 62.71 | 63.40 | 62.99 | 2.73% | 8,238 |
| Sep 17, 2025 | 61.48 | 62.66 | 60.57 | 61.71 | 61.31 | 1.00% | 3,733 |
| Sep 16, 2025 | 60.70 | 61.11 | 60.59 | 61.11 | 60.71 | -1.02% | 4,083 |
| Sep 15, 2025 | 62.48 | 62.48 | 61.73 | 61.73 | 61.33 | -1.19% | 5,682 |
| Sep 12, 2025 | 62.52 | 62.64 | 62.16 | 62.48 | 62.07 | -0.11% | 3,214 |
| Sep 11, 2025 | 62.49 | 62.54 | 62.49 | 62.54 | 62.13 | 0.35% | 437 |
| Sep 10, 2025 | 62.38 | 62.57 | 62.32 | 62.32 | 61.91 | 0.06% | 1,017 |
| Sep 9, 2025 | 62.93 | 62.93 | 62.20 | 62.28 | 61.87 | -0.94% | 5,847 |
| Sep 8, 2025 | 62.66 | 62.87 | 62.33 | 62.87 | 62.46 | -0.22% | 1,668 |
| Sep 5, 2025 | 63.74 | 64.41 | 62.73 | 63.01 | 62.60 | -0.61% | 4,518 |
| Sep 4, 2025 | 63.13 | 63.39 | 63.02 | 63.39 | 62.98 | 1.21% | 1,042 |
| Sep 3, 2025 | 63.10 | 63.10 | 62.19 | 62.64 | 62.23 | 0.01% | 742 |
| Sep 2, 2025 | 62.31 | 62.63 | 62.00 | 62.63 | 62.22 | -0.49% | 2,266 |
| Aug 29, 2025 | 63.21 | 63.50 | 62.94 | 62.94 | 62.53 | -0.09% | 2,097 |
| Aug 28, 2025 | 63.48 | 63.48 | 62.70 | 63.00 | 62.58 | -0.45% | 3,797 |
| Aug 27, 2025 | 62.99 | 63.40 | 62.99 | 63.28 | 62.87 | 0.75% | 2,622 |
| Aug 26, 2025 | 62.73 | 63.04 | 62.72 | 62.81 | 62.40 | 0.93% | 1,816 |
| Aug 25, 2025 | 62.47 | 62.47 | 62.03 | 62.23 | 61.83 | -0.51% | 1,849 |
| Aug 22, 2025 | 61.24 | 62.65 | 61.24 | 62.55 | 62.14 | 4.86% | 2,067 |
| Aug 21, 2025 | 59.69 | 59.69 | 59.65 | 59.65 | 59.26 | -0.47% | 503 |
| Aug 20, 2025 | 59.51 | 59.93 | 59.51 | 59.93 | 59.54 | 0.32% | 616 |
| Aug 19, 2025 | 59.58 | 59.74 | 59.58 | 59.74 | 59.35 | -0.01% | 1,709 |
| Aug 18, 2025 | 59.57 | 59.75 | 59.57 | 59.75 | 59.36 | 0.50% | 247 |
| Aug 15, 2025 | 60.53 | 60.53 | 59.45 | 59.45 | 59.06 | -1.64% | 2,421 |
| Aug 14, 2025 | 59.84 | 60.44 | 59.65 | 60.44 | 60.05 | - | 4,331 |
| Aug 13, 2025 | 59.89 | 60.47 | 59.89 | 60.44 | 60.05 | 1.76% | 2,641 |
| Aug 12, 2025 | 58.00 | 59.40 | 58.00 | 59.40 | 59.01 | 3.80% | 2,467 |
| Aug 11, 2025 | 57.17 | 57.22 | 56.98 | 57.22 | 56.85 | -0.21% | 2,000 |
| Aug 8, 2025 | 57.01 | 57.49 | 57.01 | 57.34 | 56.97 | 1.18% | 1,131 |
| Aug 7, 2025 | 56.72 | 56.72 | 56.67 | 56.67 | 56.30 | -1.00% | 1,425 |
| Aug 6, 2025 | 57.26 | 57.26 | 57.25 | 57.25 | 56.87 | -0.74% | 303 |
| Aug 5, 2025 | 57.14 | 57.67 | 56.52 | 57.67 | 57.29 | 0.60% | 3,447 |
| Aug 4, 2025 | 57.01 | 57.44 | 56.53 | 57.33 | 56.95 | 1.30% | 3,511 |
| Aug 1, 2025 | 56.03 | 56.93 | 55.86 | 56.59 | 56.22 | -1.98% | 11,355 |
| Jul 31, 2025 | 58.03 | 58.24 | 57.73 | 57.73 | 57.36 | -1.36% | 2,042 |
| Jul 30, 2025 | 59.08 | 59.50 | 58.17 | 58.53 | 58.15 | -1.23% | 2,829 |
| Jul 29, 2025 | 59.47 | 59.70 | 59.24 | 59.26 | 58.87 | -0.50% | 1,393 |
| Jul 28, 2025 | 59.27 | 59.57 | 59.27 | 59.56 | 59.17 | -0.11% | 1,784 |
| Jul 25, 2025 | 59.59 | 59.77 | 59.59 | 59.62 | 59.23 | -0.37% | 1,017 |