NASDAQ:KBWB Fund Quote
62.77
+0.00 (0.00%)
Invesco KBW Bank ETF is a security that trades on the Nasdaq Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 61.20 | 63.00 | 60.84 | 62.77 | 984,008 | 62.77 |
| 3/28/2025 | 63.33 | 63.71 | 61.54 | 61.95 | 1,454,225 | 61.95 |
| 3/27/2025 | 64.11 | 64.21 | 63.21 | 63.50 | 1,126,416 | 63.50 |
| 3/26/2025 | 65.24 | 65.73 | 64.17 | 64.41 | 903,030 | 64.41 |
| 3/25/2025 | 65.00 | 65.24 | 64.50 | 64.95 | 774,522 | 64.95 |
| 3/24/2025 | 64.03 | 64.89 | 63.90 | 64.67 | 3,754,342 | 64.67 |
| 3/21/2025 | 62.85 | 63.76 | 62.46 | 63.52 | 1,659,403 | 63.11 |
| 3/20/2025 | 62.84 | 64.04 | 62.70 | 63.46 | 1,508,000 | 63.05 |
| 3/19/2025 | 62.25 | 63.96 | 62.04 | 63.33 | 1,495,224 | 62.92 |
| 3/18/2025 | 62.33 | 62.58 | 61.97 | 62.38 | 1,216,583 | 61.98 |
| 3/17/2025 | 61.58 | 62.65 | 61.58 | 62.31 | 1,147,334 | 61.91 |
| 3/14/2025 | 60.78 | 61.94 | 60.56 | 61.84 | 3,632,976 | 61.44 |
| 3/13/2025 | 61.10 | 61.31 | 59.89 | 60.05 | 5,242,363 | 59.66 |
| 3/12/2025 | 61.42 | 61.52 | 60.05 | 60.92 | 4,810,674 | 60.52 |
| 3/11/2025 | 60.92 | 61.32 | 59.75 | 60.34 | 4,255,436 | 59.95 |
| 3/10/2025 | 62.31 | 62.31 | 59.94 | 60.87 | 2,791,855 | 60.48 |
| 3/07/2025 | 63.72 | 63.75 | 61.99 | 63.56 | 2,566,831 | 63.15 |
| 3/06/2025 | 64.37 | 64.88 | 63.36 | 63.88 | 2,100,229 | 63.47 |
| 3/05/2025 | 65.32 | 65.81 | 64.30 | 65.40 | 1,983,560 | 64.98 |
| 3/04/2025 | 67.44 | 67.44 | 64.05 | 65.24 | 4,320,236 | 64.82 |
| 3/03/2025 | 69.86 | 70.29 | 67.69 | 68.35 | 1,016,695 | 67.91 |
| 2/28/2025 | 68.45 | 69.66 | 68.19 | 69.60 | 2,648,914 | 69.15 |
| 2/27/2025 | 68.46 | 69.39 | 67.95 | 68.19 | 1,895,585 | 67.75 |
| 2/26/2025 | 68.23 | 69.00 | 67.98 | 68.20 | 2,164,615 | 67.76 |
| 2/25/2025 | 68.78 | 69.11 | 67.05 | 67.88 | 1,311,268 | 67.44 |
| 2/24/2025 | 69.25 | 69.53 | 67.95 | 68.57 | 965,684 | 68.13 |
| 2/21/2025 | 70.40 | 70.57 | 68.73 | 68.94 | 4,481,720 | 68.49 |
| 2/20/2025 | 71.73 | 72.01 | 69.57 | 70.23 | 1,372,413 | 69.77 |
| 2/19/2025 | 71.80 | 72.10 | 71.34 | 71.96 | 956,130 | 71.49 |
| 2/18/2025 | 71.45 | 72.16 | 71.34 | 72.16 | 1,010,118 | 71.69 |
| 2/14/2025 | 70.73 | 71.61 | 70.73 | 71.40 | 803,846 | 70.94 |
| 2/13/2025 | 70.76 | 70.76 | 70.06 | 70.60 | 2,170,539 | 70.14 |
| 2/12/2025 | 70.50 | 70.63 | 69.94 | 70.46 | 2,372,108 | 70.00 |
| 2/11/2025 | 70.28 | 71.13 | 70.07 | 71.06 | 4,430,138 | 70.60 |
| 2/10/2025 | 71.92 | 71.92 | 70.29 | 70.57 | 1,874,184 | 70.11 |
| 2/07/2025 | 72.39 | 72.39 | 71.44 | 71.70 | 1,801,721 | 71.23 |
| 2/06/2025 | 71.67 | 72.23 | 71.38 | 72.21 | 1,216,293 | 71.74 |
| 2/05/2025 | 70.87 | 71.21 | 70.36 | 71.18 | 1,061,473 | 70.72 |
| 2/04/2025 | 70.32 | 70.95 | 70.24 | 70.54 | 843,311 | 70.08 |
| 2/03/2025 | 69.56 | 70.44 | 69.01 | 70.06 | 2,544,461 | 69.61 |
| 1/31/2025 | 71.44 | 71.77 | 70.86 | 71.10 | 1,086,964 | 70.64 |
| 1/30/2025 | 71.51 | 71.98 | 70.99 | 71.49 | 1,587,830 | 71.03 |
| 1/29/2025 | 70.85 | 72.03 | 70.80 | 70.91 | 1,696,409 | 70.45 |
| 1/28/2025 | 70.72 | 71.12 | 70.38 | 70.88 | 1,497,699 | 70.42 |
| 1/27/2025 | 70.55 | 70.98 | 70.14 | 70.92 | 1,267,696 | 70.46 |
| 1/24/2025 | 70.03 | 71.02 | 69.89 | 70.61 | 1,205,313 | 70.15 |
| 1/23/2025 | 70.08 | 70.75 | 70.08 | 70.33 | 1,267,548 | 69.87 |
| 1/22/2025 | 70.42 | 70.42 | 69.66 | 69.91 | 1,968,031 | 69.46 |
| 1/21/2025 | 70.10 | 70.65 | 69.75 | 70.54 | 3,772,109 | 70.08 |
| 1/17/2025 | 69.20 | 69.95 | 68.79 | 69.91 | 3,774,305 | 69.46 |
| 1/16/2025 | 68.86 | 69.35 | 68.37 | 69.04 | 2,553,134 | 68.59 |
| 1/15/2025 | 68.76 | 69.41 | 68.34 | 69.18 | 4,597,943 | 68.73 |
| 1/14/2025 | 65.84 | 66.61 | 65.69 | 66.48 | 1,699,585 | 66.05 |
| 1/13/2025 | 64.49 | 65.44 | 64.30 | 65.39 | 790,595 | 64.97 |
| 1/10/2025 | 65.96 | 65.96 | 64.30 | 64.57 | 1,106,914 | 64.15 |
| 1/08/2025 | 66.43 | 66.47 | 65.63 | 66.35 | 684,554 | 65.92 |
| 1/07/2025 | 67.33 | 67.39 | 65.97 | 66.47 | 1,815,070 | 66.04 |
| 1/06/2025 | 66.73 | 67.66 | 66.37 | 66.61 | 1,269,068 | 66.18 |
| 1/03/2025 | 65.79 | 66.07 | 64.87 | 66.07 | 1,526,528 | 65.64 |
| 1/02/2025 | 65.89 | 66.22 | 64.92 | 65.28 | 1,169,331 | 64.86 |