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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	77.28	77.28	77.28	77.69	76.93	1.88M
September 09, 2025	76.51	77.18	77.18	77.71	76.37	2.64M
September 08, 2025	76.58	76.5	76.5	76.71	75.83	1.97M
September 05, 2025	78.14	76.55	76.55	78.43	75.96	2.73M
September 04, 2025	77	77.85	77.85	77.87	76.76	1.51M
September 03, 2025	76.9	76.71	76.71	77.24	75.92	1.43M
September 02, 2025	76.88	76.87	76.87	76.88	75.92	1.34M
August 29, 2025	77.66	77.67	77.67	77.94	77.23	1.37M
August 28, 2025	77.79	77.56	77.56	77.79	77.28	2.01M
August 27, 2025	76.75	77.47	77.47	77.73	76.67	2.4M
August 26, 2025	75.82	77.02	77.02	77.06	75.78	1.94M
August 25, 2025	76.09	76.05	76.05	76.36	75.9	3.09M
August 22, 2025	74.01	76.2	76.2	76.34	74.01	5.17M
August 21, 2025	73.86	73.79	73.79	73.99	73.3	972,518
August 20, 2025	73.78	74.07	74.07	74.26	72.96	3.61M
August 19, 2025	73.92	73.78	73.78	74.28	73.49	1.27M
August 18, 2025	73.41	73.98	73.98	74.05	73.32	1.02M
August 15, 2025	75.04	73.59	73.59	75.11	73.58	1.93M
August 14, 2025	73.98	75.04	75.04	75.11	73.83	1.42M
August 13, 2025	74.5	74.37	74.37	74.72	73.29	4.26M
August 12, 2025	72.81	74.18	74.18	74.24	72.81	1.74M
August 11, 2025	72.8	72.39	72.39	72.94	72.15	2.34M
August 08, 2025	72.31	72.62	72.62	72.97	71.82	1.4M
August 07, 2025	72.82	71.75	71.75	72.95	71.61	1.29M
August 06, 2025	72.67	72.34	72.34	72.92	72.3	952,500
August 05, 2025	72.77	72.48	72.48	72.96	71.39	1.58M
August 04, 2025	72.15	72.7	72.7	72.75	72.04	2.32M
August 01, 2025	72.09	71.78	71.78	72.29	70.68	2.39M
July 31, 2025	73.92	73.52	73.52	74.49	73.32	3.21M
July 30, 2025	74.69	74.44	74.44	75.17	73.95	1.33M
July 29, 2025	74.98	74.65	74.65	75.12	74.31	819,700
July 28, 2025	74.94	74.62	74.62	75.1	74.3	489,100
July 25, 2025	74.56	75.02	75.02	75.07	73.9	947,030
July 24, 2025	74.77	74.55	74.55	75.35	74.5	1.46M
July 23, 2025	74.44	74.73	74.73	74.81	73.97	4.16M
July 22, 2025	73.64	74.03	74.03	74.37	73.29	1.41M
July 21, 2025	73.77	73.57	73.57	74.55	73.52	1.05M
July 18, 2025	73.68	73.78	73.78	73.83	73.14	3.03M
July 17, 2025	72.12	73.4	73.4	73.53	72.06	4.06M
July 16, 2025	72.6	72.4	72.4	72.72	71.14	3.94M
July 15, 2025	73.65	72.19	72.19	73.83	72.18	1.67M
July 14, 2025	73.42	73.98	73.98	74.02	73.23	3.38M
July 11, 2025	73.44	73.53	73.53	73.79	72.93	1.37M
July 10, 2025	73.22	73.92	73.92	74.12	73.21	1.31M
July 09, 2025	73.83	73.19	73.19	73.95	73.05	1.29M
July 08, 2025	73.89	73.29	73.29	73.97	73.11	4.46M
July 07, 2025	74.51	73.95	73.95	74.86	73.44	3.63M
July 03, 2025	74.29	74.55	74.55	74.85	73.99	1.06M

Invesco KBW Bank ETF (KBWB) NASDAQ