Invesco KBW Regional Banking ETF (KBWR)
NASDAQ: KBWR · Real-Time Price · USD
52.50
+1.80 (3.56%)
Apr 22, 2025, 4:00 PM EDT - Market closed

KBWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202551.2952.5150.9052.5152.513.56%2,718
Apr 21, 202550.3750.8950.3450.7050.70-1.19%5,609
Apr 17, 202551.3051.4851.1851.3151.310.99%436
Apr 16, 202551.0751.0750.3850.8150.810.04%4,769
Apr 15, 202549.7551.0049.7550.7950.791.98%1,328
Apr 14, 202549.1049.8049.1049.8049.801.67%2,596
Apr 11, 202548.3548.9848.0848.9848.980.44%4,066
Apr 10, 202551.1251.1248.7548.7648.76-6.67%864
Apr 9, 202547.5652.3347.5652.2552.257.84%6,120
Apr 8, 202550.4551.2848.4048.4548.45-0.84%6,260
Apr 7, 202547.3851.1146.8548.8648.86-0.17%9,901
Apr 4, 202548.8549.2947.2648.9448.94-3.93%13,173
Apr 3, 202553.8653.8650.9550.9550.95-9.73%13,606
Apr 2, 202555.7356.4455.7356.4456.441.10%2,980
Apr 1, 202555.5455.8555.2755.8355.83-0.60%2,274
Mar 31, 202555.2556.1655.2556.1656.160.83%3,869
Mar 28, 202556.5956.5955.5855.7055.70-1.92%2,629
Mar 27, 202556.8157.4656.6956.7956.79-0.91%1,882
Mar 26, 202558.1158.1156.9457.3157.31-0.21%2,003
Mar 25, 202557.8857.8857.4357.4357.43-0.27%423
Mar 24, 202557.0657.5957.0657.5957.591.92%3,613
Mar 21, 202555.9756.5055.9756.5056.14-0.11%1,543
Mar 20, 202556.8557.0356.5756.5756.20-0.93%1,817
Mar 19, 202556.8057.1056.8057.1056.730.94%955
Mar 18, 202556.1556.5856.1556.5756.20-0.12%2,190
Mar 17, 202556.2856.6756.2856.6456.270.93%891
Mar 14, 202555.4856.1155.4856.1155.752.69%1,479
Mar 13, 202555.2355.2354.4854.6454.29-0.72%1,832
Mar 12, 202554.4655.0454.4655.0454.690.88%1,176
Mar 11, 202555.0155.5954.2054.5654.21-0.84%6,244
Mar 10, 202556.1956.3154.8055.0254.67-3.61%5,482
Mar 7, 202556.5857.5056.5857.0856.71-0.40%1,273
Mar 6, 202557.1857.3956.6157.3156.94-1.04%2,401
Mar 5, 202558.0058.3857.8057.9157.54-0.81%1,530
Mar 4, 202559.8759.8757.7858.3858.01-3.17%4,673
Mar 3, 202561.1761.7760.2960.2959.91-1.06%1,388
Feb 28, 202561.0061.0060.6160.9460.550.98%4,694
Feb 27, 202560.5160.5160.2860.3459.960.31%779
Feb 26, 202560.1660.1660.1660.1659.77-0.12%327
Feb 25, 202560.2060.5960.1260.2359.840.18%3,409
Feb 24, 202560.6260.6260.1260.1259.74-0.54%853
Feb 21, 202561.7261.7260.4560.4560.06-2.75%1,776
Feb 20, 202562.0062.1662.0062.1661.76-1.42%1,407
Feb 19, 202563.0163.0663.0063.0662.65-0.41%815
Feb 18, 202562.7563.4762.7263.3262.910.74%1,148
Feb 14, 202563.5963.7062.7462.8562.45-0.24%2,260
Feb 13, 202562.6963.0062.6963.0062.590.54%874
Feb 12, 202563.2663.2662.6662.6662.26-2.58%1,252
Feb 11, 202562.7864.3262.7864.3263.912.05%639
Feb 10, 202563.1663.2963.0363.0362.63-1.47%1,925