Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

47.21 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 47.73 47.73 47.06 47.21 3,193 -0.52(-1.09%)
Jun 24, 2024 46.98 47.90 46.98 47.73 1,763 +0.93(+2.00%)
Jun 21, 2024 46.85 46.85 46.55 46.80 3,420 -0.10(-0.22%)
Jun 20, 2024 46.34 47.08 46.34 46.90 4,915 -0.08(-0.17%)
Jun 18, 2024 46.99 47.09 46.98 46.98 907 +0.23(+0.49%)
Jun 17, 2024 45.65 46.75 45.65 46.75 3,563 +0.72(+1.57%)
Jun 14, 2024 46.22 46.22 45.80 46.03 1,333 -0.64(-1.37%)
Jun 13, 2024 46.56 46.67 46.35 46.67 532 -0.59(-1.24%)
Jun 12, 2024 45.63 47.64 45.63 47.26 3,370 +0.89(+1.92%)
Jun 11, 2024 46.12 46.44 46.12 46.36 487 -0.09(-0.19%)
Jun 10, 2024 46.43 46.75 46.35 46.45 7,832 -0.97(-2.05%)
Jun 07, 2024 47.21 47.48 47.10 47.42 6,073 -0.01(-0.02%)
Jun 06, 2024 47.26 47.43 47.26 47.43 1,624 +0.06(+0.14%)
Jun 05, 2024 47.24 47.47 47.24 47.37 405 +0.06(+0.14%)
Jun 04, 2024 47.34 47.36 47.03 47.30 5,246 -0.55(-1.14%)
Jun 03, 2024 48.66 48.66 47.82 47.85 5,117 -0.80(-1.65%)
May 31, 2024 48.16 48.65 48.16 48.65 5,060 +0.57(+1.18%)
May 30, 2024 47.48 48.19 47.48 48.09 3,321 +0.77(+1.63%)
May 29, 2024 47.46 47.46 47.02 47.31 3,405 -0.96(-2.00%)
May 28, 2024 48.70 48.70 48.12 48.28 897 -0.40(-0.83%)
May 24, 2024 48.60 48.85 48.55 48.68 840 +0.10(+0.20%)
May 23, 2024 49.63 49.63 48.23 48.58 12,221 -1.13(-2.27%)
May 22, 2024 50.05 50.35 49.69 49.71 4,725 -0.63(-1.26%)
May 21, 2024 50.08 50.45 50.07 50.35 2,018 +0.04(+0.08%)
May 20, 2024 50.84 51.16 50.31 50.31 1,902 -0.79(-1.55%)
May 17, 2024 51.08 51.19 51.06 51.10 6,696 +0.47(+0.92%)
May 16, 2024 50.58 51.05 50.58 50.64 10,677 -0.36(-0.70%)
May 15, 2024 51.11 51.56 50.81 50.99 2,502 +0.10(+0.19%)
May 14, 2024 50.65 50.91 50.65 50.90 2,692 +0.62(+1.23%)
May 13, 2024 51.09 51.09 50.28 50.28 1,116 -0.25(-0.50%)
May 10, 2024 50.53 50.53 50.53 50.53 230 +0.08(+0.17%)
May 09, 2024 50.07 50.61 50.07 50.45 5,586 +0.23(+0.45%)
May 08, 2024 49.11 50.22 49.11 50.22 3,550 +0.23(+0.46%)
May 07, 2024 50.16 50.63 49.97 49.99 2,794 -0.16(-0.32%)
May 06, 2024 50.42 50.56 50.11 50.15 11,151 +0.25(+0.51%)
May 03, 2024 50.01 50.03 49.76 49.90 10,955 +0.68(+1.38%)
May 02, 2024 48.79 49.37 48.79 49.22 4,622 +0.77(+1.60%)
May 01, 2024 47.35 49.41 47.35 48.45 3,076 +1.19(+2.52%)
Apr 30, 2024 47.86 48.01 47.26 47.26 4,529 -1.03(-2.14%)
Apr 29, 2024 48.58 48.75 48.29 48.29 2,214 -0.25(-0.51%)
Apr 26, 2024 48.53 48.53 48.53 48.53 1,195 -0.27(-0.55%)
Apr 25, 2024 48.87 49.04 48.66 48.80 2,516 -0.89(-1.80%)
Apr 24, 2024 48.87 49.69 48.87 49.69 344 +0.96(+1.97%)
Apr 23, 2024 48.28 49.34 48.28 48.73 4,085 +0.03(+0.07%)
Apr 22, 2024 48.11 48.99 47.75 48.70 3,135 +0.84(+1.75%)
Apr 19, 2024 47.04 47.86 47.04 47.86 8,501 +1.28(+2.76%)
Apr 18, 2024 46.39 46.58 46.39 46.58 709 +0.30(+0.65%)
Apr 17, 2024 46.73 46.73 46.25 46.28 2,431 +0.01(+0.03%)
Apr 16, 2024 46.08 46.53 46.05 46.27 3,287 -0.60(-1.28%)
Apr 15, 2024 47.18 47.18 46.45 46.87 6,176 -0.04(-0.08%)
Apr 12, 2024 46.98 47.00 46.74 46.91 1,819 -0.48(-1.00%)
Apr 11, 2024 47.37 47.50 47.05 47.38 2,662 +0.06(+0.13%)
Apr 10, 2024 47.59 47.59 46.98 47.32 12,890 -2.42(-4.87%)
Apr 09, 2024 49.72 49.98 49.65 49.75 5,164 +0.24(+0.49%)
Apr 08, 2024 48.95 49.66 48.95 49.51 6,742 +0.95(+1.96%)
Apr 05, 2024 48.43 48.74 48.43 48.55 2,616 -0.12(-0.24%)
Apr 04, 2024 49.29 49.57 48.47 48.67 1,555 +0.18(+0.37%)
Apr 03, 2024 48.32 48.77 48.32 48.49 5,905 -0.29(-0.59%)
Apr 02, 2024 48.86 49.04 48.37 48.78 2,562 -0.71(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.