Invesco KBW Regional Banking ETF (KBWR)
NASDAQ: KBWR · Real-Time Price · USD
59.45
-0.99 (-1.64%)
Aug 15, 2025, 4:00 PM - Market closed
KBWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 60.53 | 60.53 | 59.45 | 59.45 | 59.45 | -1.64% | 2,421 |
| Aug 14, 2025 | 59.84 | 60.44 | 59.65 | 60.44 | 60.44 | - | 4,331 |
| Aug 13, 2025 | 59.89 | 60.47 | 59.89 | 60.44 | 60.44 | 1.76% | 2,641 |
| Aug 12, 2025 | 58.00 | 59.40 | 58.00 | 59.40 | 59.40 | 3.80% | 2,467 |
| Aug 11, 2025 | 57.17 | 57.22 | 56.98 | 57.22 | 57.22 | -0.21% | 2,000 |
| Aug 8, 2025 | 57.01 | 57.49 | 57.01 | 57.34 | 57.34 | 1.18% | 1,131 |
| Aug 7, 2025 | 56.72 | 56.72 | 56.67 | 56.67 | 56.67 | -1.00% | 1,425 |
| Aug 6, 2025 | 57.26 | 57.26 | 57.25 | 57.25 | 57.25 | -0.74% | 303 |
| Aug 5, 2025 | 57.14 | 57.67 | 56.52 | 57.67 | 57.67 | 0.60% | 3,447 |
| Aug 4, 2025 | 57.01 | 57.44 | 56.53 | 57.33 | 57.33 | 1.30% | 3,511 |
| Aug 1, 2025 | 56.03 | 56.93 | 55.86 | 56.59 | 56.59 | -1.98% | 11,355 |
| Jul 31, 2025 | 58.03 | 58.24 | 57.73 | 57.73 | 57.73 | -1.36% | 2,042 |
| Jul 30, 2025 | 59.08 | 59.50 | 58.17 | 58.53 | 58.53 | -1.23% | 2,829 |
| Jul 29, 2025 | 59.47 | 59.70 | 59.24 | 59.26 | 59.26 | -0.50% | 1,393 |
| Jul 28, 2025 | 59.27 | 59.57 | 59.27 | 59.56 | 59.56 | -0.11% | 1,784 |
| Jul 25, 2025 | 59.59 | 59.77 | 59.59 | 59.62 | 59.62 | -0.37% | 1,017 |
| Jul 24, 2025 | 60.65 | 60.65 | 59.84 | 59.84 | 59.84 | -2.07% | 4,558 |
| Jul 23, 2025 | 61.50 | 61.50 | 60.69 | 61.11 | 61.11 | -0.27% | 741 |
| Jul 22, 2025 | 61.34 | 61.60 | 60.99 | 61.27 | 61.27 | 0.25% | 1,224 |
| Jul 21, 2025 | 61.61 | 62.03 | 61.12 | 61.12 | 61.12 | -0.33% | 5,464 |
| Jul 18, 2025 | 61.42 | 61.44 | 61.25 | 61.33 | 61.33 | 0.36% | 1,826 |
| Jul 17, 2025 | 60.87 | 61.11 | 60.47 | 61.11 | 61.11 | 1.90% | 4,157 |
| Jul 16, 2025 | 59.74 | 59.97 | 59.11 | 59.97 | 59.97 | 0.57% | 4,506 |
| Jul 15, 2025 | 62.22 | 62.22 | 59.63 | 59.63 | 59.63 | -3.43% | 10,506 |
| Jul 14, 2025 | 61.33 | 61.76 | 61.14 | 61.75 | 61.75 | 1.00% | 25,574 |
| Jul 11, 2025 | 60.93 | 61.30 | 60.93 | 61.14 | 61.14 | -1.08% | 952 |
| Jul 10, 2025 | 62.23 | 62.23 | 61.81 | 61.81 | 61.81 | 0.67% | 485 |
| Jul 9, 2025 | 61.50 | 61.50 | 61.24 | 61.40 | 61.40 | 0.47% | 8,694 |
| Jul 8, 2025 | 60.73 | 61.56 | 60.73 | 61.11 | 61.11 | 0.87% | 2,119 |
| Jul 7, 2025 | 61.32 | 61.40 | 60.58 | 60.58 | 60.58 | -0.96% | 1,289 |
| Jul 3, 2025 | 61.00 | 61.75 | 61.00 | 61.17 | 61.17 | 0.74% | 2,174 |
| Jul 2, 2025 | 59.75 | 60.72 | 59.64 | 60.72 | 60.72 | 1.98% | 6,877 |
| Jul 1, 2025 | 57.59 | 59.64 | 57.59 | 59.54 | 59.54 | 3.03% | 1,728 |
| Jun 30, 2025 | 58.01 | 58.01 | 57.79 | 57.79 | 57.79 | - | 724 |
| Jun 27, 2025 | 57.96 | 58.06 | 57.34 | 57.79 | 57.79 | -0.34% | 2,784 |
| Jun 26, 2025 | 56.69 | 57.99 | 56.69 | 57.99 | 57.99 | 2.40% | 14,826 |
| Jun 25, 2025 | 56.40 | 56.68 | 56.40 | 56.63 | 56.63 | -0.65% | 1,143 |
| Jun 24, 2025 | 57.66 | 57.66 | 57.00 | 57.00 | 57.00 | 1.25% | 892 |
| Jun 23, 2025 | 54.97 | 56.30 | 54.97 | 56.30 | 56.30 | 1.35% | 2,026 |
| Jun 20, 2025 | 55.39 | 55.55 | 55.39 | 55.55 | 55.14 | 0.76% | 4,383 |
| Jun 18, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 54.72 | 0.97% | 95 |
| Jun 17, 2025 | 55.06 | 55.10 | 54.50 | 54.60 | 54.20 | -1.36% | 22,254 |
| Jun 16, 2025 | 55.40 | 55.50 | 55.35 | 55.35 | 54.94 | -0.27% | 2,516 |
| Jun 13, 2025 | 56.19 | 56.19 | 55.50 | 55.50 | 55.09 | -2.06% | 3,991 |
| Jun 12, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.25 | -0.96% | 162 |
| Jun 11, 2025 | 57.96 | 57.96 | 57.22 | 57.22 | 56.80 | -1.30% | 455 |
| Jun 10, 2025 | 57.41 | 57.97 | 57.37 | 57.97 | 57.54 | 0.80% | 2,453 |
| Jun 9, 2025 | 57.46 | 57.94 | 57.46 | 57.51 | 57.09 | 0.77% | 753 |
| Jun 6, 2025 | 57.01 | 57.07 | 57.01 | 57.07 | 56.65 | 2.48% | 428 |
| Jun 5, 2025 | 55.59 | 55.90 | 55.59 | 55.69 | 55.28 | -0.30% | 1,727 |