Invesco KBW Bank ETF - KBWB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	81.05	81.77	81.77	82.05	81.05	1.52M
December 03, 2025	79.32	81.21	81.21	81.26	79.32	1.13M
December 02, 2025	79.43	79.36	79.36	79.81	79.03	1.21M
December 01, 2025	78.91	79.21	79.21	79.89	78.91	1.02M
November 28, 2025	78.84	79.32	79.32	79.7	78.84	638,510
November 26, 2025	78.37	78.8	78.8	79.25	78.3	889,900
November 25, 2025	77.12	78.21	78.21	78.42	76.78	1.49M
November 24, 2025	76.33	76.88	76.88	77.13	75.83	2.21M
November 21, 2025	75.75	76.23	76.23	76.73	74.73	3.28M
November 20, 2025	76.72	75.12	75.12	77.74	75.1	3.89M
November 19, 2025	75.29	75.96	75.96	76.15	75.29	1.36M
November 18, 2025	74.5	75.23	75.23	75.97	74.34	2.86M
November 17, 2025	76.77	74.96	74.96	76.94	74.59	4.73M
November 14, 2025	77.01	77	77	77.45	75.99	2.45M
November 13, 2025	79.13	77.5	77.5	79.32	77.35	2.64M
November 12, 2025	78.39	79.22	79.22	80.08	78.39	2.89M
November 11, 2025	78.3	78.32	78.32	78.83	77.94	1.75M
November 10, 2025	77.89	78.16	78.16	78.56	77.56	3.3M
November 07, 2025	76.6	77.52	77.52	77.53	75.91	2.38M
November 06, 2025	77.22	77.02	77.02	77.68	76.4	1.51M
November 05, 2025	76.86	77.15	77.15	77.61	75.94	2.42M
November 04, 2025	76.27	76.84	76.84	77.53	75.79	1.58M
November 03, 2025	76.83	76.94	76.94	76.99	75.92	1.06M
October 31, 2025	76.37	77	77	77.22	76.13	1.47M
October 30, 2025	76.04	76.66	76.66	77.72	76.04	1.28M
October 29, 2025	76.55	76.24	76.24	77.28	75.83	2.76M
October 28, 2025	77.19	76.97	76.97	77.39	76.61	1.58M
October 27, 2025	77.21	77.13	77.13	77.59	76.87	1.06M
October 24, 2025	76.01	76.94	76.94	77.24	75.99	1.58M
October 23, 2025	75.17	75.38	75.38	75.66	75.07	1.58M
October 22, 2025	75.71	75.09	75.09	76.02	74.66	2.4M
October 21, 2025	75.81	75.6	75.6	76.38	75.59	2.4M
October 20, 2025	74.66	75.87	75.87	76.06	74.55	3.14M
October 17, 2025	74.22	74.24	74.24	74.53	73.39	3.38M
October 16, 2025	76.68	73.86	73.86	76.91	73.32	8.35M
October 15, 2025	77.41	76.65	76.65	77.75	76.18	3.12M
October 14, 2025	74.8	76.36	76.36	77.07	74.04	5.14M
October 13, 2025	74.58	74.97	74.97	75.21	74.36	3.7M
October 10, 2025	76.45	73.55	73.55	76.68	73.52	2.91M
October 09, 2025	76.11	76.16	76.16	76.77	75.76	2.15M
October 08, 2025	77.31	76.1	76.1	77.31	76.01	1.96M
October 07, 2025	77.5	77	77	77.85	76.67	2.63M
October 06, 2025	77.78	77.33	77.33	78.72	76.53	2.82M
October 03, 2025	77.2	77.4	77.4	77.81	77.05	1.54M
October 02, 2025	77	76.91	76.91	77.23	76.34	2.06M
October 01, 2025	77.8	77.11	77.11	78.02	77.08	2.95M
September 30, 2025	78.97	78.21	78.21	79.36	77.1	3.34M
September 29, 2025	79.43	78.98	78.98	79.44	78.36	2.6M
September 26, 2025	78.88	79.03	79.03	79.59	78.59	1.6M
September 25, 2025	78.1	78.45	78.45	78.71	77.7	1.25M
September 24, 2025	78.96	78.3	78.3	79.2	77.96	1.59M
September 23, 2025	78.64	78.63	78.63	80.04	78.27	1.45M
September 22, 2025	78.67	78.71	78.71	79.06	78.45	4.4M
September 19, 2025	79.74	79.74	79.29	79.99	79.2	2.83M
September 18, 2025	78.83	79.7	79.25	79.74	78.5	5.31M
September 17, 2025	77.87	78.62	78.17	79.23	77.76	3.38M
September 16, 2025	78.11	77.59	77.15	78.23	76.95	1.69M
September 15, 2025	78.35	78.01	77.57	78.65	77.82	1.44M
September 12, 2025	77.98	78.06	78.06	78.25	77.7	968,969
September 11, 2025	77.38	78.02	78.02	78.24	77.17	1.66M

Invesco KBW Bank ETF (KBWB) NASDAQ