Invesco KBW Regional Banking ETF (KBWR)
NASDAQ: KBWR · Real-Time Price · USD
55.82
-0.34 (-0.60%)
Apr 1, 2025, 4:00 PM EDT - Market closed
KBWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 55.54 | 55.85 | 55.54 | 55.85 | - | -0.56% | 1,234 |
| Mar 31, 2025 | 55.25 | 56.16 | 55.25 | 56.16 | 56.16 | 0.83% | 3,869 |
| Mar 28, 2025 | 56.59 | 56.59 | 55.58 | 55.70 | 55.70 | -1.92% | 2,629 |
| Mar 27, 2025 | 56.81 | 57.46 | 56.69 | 56.79 | 56.79 | -0.91% | 1,882 |
| Mar 26, 2025 | 58.11 | 58.11 | 56.94 | 57.31 | 57.31 | -0.21% | 2,003 |
| Mar 25, 2025 | 57.88 | 57.88 | 57.43 | 57.43 | 57.43 | -0.27% | 423 |
| Mar 24, 2025 | 57.06 | 57.59 | 57.06 | 57.59 | 57.59 | 1.92% | 3,613 |
| Mar 21, 2025 | 55.97 | 56.50 | 55.97 | 56.50 | 56.14 | -0.11% | 1,543 |
| Mar 20, 2025 | 56.85 | 57.03 | 56.57 | 56.57 | 56.20 | -0.93% | 1,817 |
| Mar 19, 2025 | 56.80 | 57.10 | 56.80 | 57.10 | 56.73 | 0.94% | 955 |
| Mar 18, 2025 | 56.15 | 56.58 | 56.15 | 56.57 | 56.20 | -0.12% | 2,190 |
| Mar 17, 2025 | 56.28 | 56.67 | 56.28 | 56.64 | 56.27 | 0.93% | 891 |
| Mar 14, 2025 | 55.48 | 56.11 | 55.48 | 56.11 | 55.75 | 2.69% | 1,479 |
| Mar 13, 2025 | 55.23 | 55.23 | 54.48 | 54.64 | 54.29 | -0.72% | 1,832 |
| Mar 12, 2025 | 54.46 | 55.04 | 54.46 | 55.04 | 54.69 | 0.88% | 1,176 |
| Mar 11, 2025 | 55.01 | 55.59 | 54.20 | 54.56 | 54.21 | -0.84% | 6,244 |
| Mar 10, 2025 | 56.19 | 56.31 | 54.80 | 55.02 | 54.67 | -3.61% | 5,482 |
| Mar 7, 2025 | 56.58 | 57.50 | 56.58 | 57.08 | 56.71 | -0.40% | 1,273 |
| Mar 6, 2025 | 57.18 | 57.39 | 56.61 | 57.31 | 56.94 | -1.04% | 2,401 |
| Mar 5, 2025 | 58.00 | 58.38 | 57.80 | 57.91 | 57.54 | -0.81% | 1,530 |
| Mar 4, 2025 | 59.87 | 59.87 | 57.78 | 58.38 | 58.01 | -3.17% | 4,673 |
| Mar 3, 2025 | 61.17 | 61.77 | 60.29 | 60.29 | 59.91 | -1.06% | 1,388 |
| Feb 28, 2025 | 61.00 | 61.00 | 60.61 | 60.94 | 60.55 | 0.98% | 4,694 |
| Feb 27, 2025 | 60.51 | 60.51 | 60.28 | 60.34 | 59.96 | 0.31% | 779 |
| Feb 26, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 59.77 | -0.12% | 327 |
| Feb 25, 2025 | 60.20 | 60.59 | 60.12 | 60.23 | 59.84 | 0.18% | 3,409 |
| Feb 24, 2025 | 60.62 | 60.62 | 60.12 | 60.12 | 59.74 | -0.54% | 853 |
| Feb 21, 2025 | 61.72 | 61.72 | 60.45 | 60.45 | 60.06 | -2.75% | 1,776 |
| Feb 20, 2025 | 62.00 | 62.16 | 62.00 | 62.16 | 61.76 | -1.42% | 1,407 |
| Feb 19, 2025 | 63.01 | 63.06 | 63.00 | 63.06 | 62.65 | -0.41% | 815 |
| Feb 18, 2025 | 62.75 | 63.47 | 62.72 | 63.32 | 62.91 | 0.74% | 1,148 |
| Feb 14, 2025 | 63.59 | 63.70 | 62.74 | 62.85 | 62.45 | -0.24% | 2,260 |
| Feb 13, 2025 | 62.69 | 63.00 | 62.69 | 63.00 | 62.59 | 0.54% | 874 |
| Feb 12, 2025 | 63.26 | 63.26 | 62.66 | 62.66 | 62.26 | -2.58% | 1,252 |
| Feb 11, 2025 | 62.78 | 64.32 | 62.78 | 64.32 | 63.91 | 2.05% | 639 |
| Feb 10, 2025 | 63.16 | 63.29 | 63.03 | 63.03 | 62.63 | -1.47% | 1,925 |
| Feb 7, 2025 | 63.33 | 63.97 | 63.33 | 63.97 | 63.56 | -1.07% | 1,251 |
| Feb 6, 2025 | 64.62 | 64.66 | 64.44 | 64.66 | 64.25 | 1.14% | 560 |
| Feb 5, 2025 | 63.31 | 63.94 | 62.97 | 63.94 | 63.52 | 1.10% | 1,849 |
| Feb 4, 2025 | 62.29 | 63.32 | 62.29 | 63.24 | 62.83 | 2.12% | 2,818 |
| Feb 3, 2025 | 61.65 | 62.52 | 60.90 | 61.92 | 61.53 | -1.98% | 2,987 |
| Jan 31, 2025 | 63.78 | 63.78 | 63.18 | 63.18 | 62.77 | 0.10% | 536 |
| Jan 30, 2025 | 63.21 | 63.86 | 63.11 | 63.11 | 62.70 | 0.56% | 2,762 |
| Jan 29, 2025 | 63.03 | 63.03 | 62.29 | 62.76 | 62.35 | -0.34% | 2,286 |
| Jan 28, 2025 | 63.03 | 63.30 | 62.48 | 62.97 | 62.57 | -0.03% | 1,837 |
| Jan 27, 2025 | 62.79 | 62.99 | 62.79 | 62.99 | 62.58 | 1.24% | 350 |
| Jan 24, 2025 | 62.49 | 62.55 | 62.19 | 62.22 | 61.82 | 0.43% | 1,899 |
| Jan 23, 2025 | 62.30 | 62.54 | 61.95 | 61.95 | 61.55 | -0.40% | 2,219 |
| Jan 22, 2025 | 62.41 | 62.41 | 61.98 | 62.20 | 61.80 | -1.47% | 1,797 |
| Jan 21, 2025 | 62.85 | 63.32 | 62.60 | 63.13 | 62.72 | 1.71% | 2,963 |