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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.79	87.08	87.08	87.08	85.17	2.66M
February 19, 2026	86.62	86.24	86.24	86.82	85.4	1.43M
February 18, 2026	86.52	87.29	87.29	87.89	86.27	2.05M
February 17, 2026	85.79	86.19	86.19	87.12	85.79	3.79M
February 13, 2026	84.96	85.61	85.61	85.95	83.72	2.62M
February 12, 2026	88.82	85.34	85.34	89.35	84.59	3.19M
February 11, 2026	90.46	88.17	88.17	91.01	87.7	3.67M
February 10, 2026	90.6	89.79	89.79	91.44	88.31	2.66M
February 09, 2026	90.41	90.7	90.7	91.22	90.18	1.69M
February 06, 2026	89.19	90.6	90.6	90.92	89.19	3.15M
February 05, 2026	88.49	88.13	88.13	89	87.01	3.22M
February 04, 2026	88.63	89.1	89.1	90.04	88.59	4.13M
February 03, 2026	87.8	88.35	88.35	89.24	87	3.32M
February 02, 2026	86.14	87.64	87.64	87.73	85.59	1.58M
January 30, 2026	85.92	86.2	86.2	86.48	85.34	4.27M
January 29, 2026	85.52	86.22	86.22	86.45	84.98	3.15M
January 28, 2026	85.2	85.09	85.09	85.51	84.47	1.89M
January 27, 2026	85.1	85.49	85.49	85.66	84.88	2.79M
January 26, 2026	84.41	85.13	85.13	85.42	84.41	1.33M
January 23, 2026	85.65	84.41	84.41	85.66	84.13	1.75M
January 22, 2026	86.61	86.29	86.29	87.74	86.14	2.25M
January 21, 2026	84.79	86.23	86.23	86.94	84.79	5.22M
January 20, 2026	84.71	84.7	84.7	86.22	84.28	2.73M
January 16, 2026	86.27	86.14	86.14	87.11	86.08	1.61M
January 15, 2026	85.25	86.49	86.49	86.87	85.22	4.57M
January 14, 2026	85.1	85.12	85.12	85.27	84.21	2.58M
January 13, 2026	86.97	85.66	85.66	87.11	85.47	2.73M
January 12, 2026	86.53	86.8	86.8	86.92	86.11	2.35M
January 09, 2026	88.24	87.61	87.61	88.55	87.59	1.46M
January 08, 2026	87.12	87.94	87.94	88.62	87	2.86M
January 07, 2026	88.54	87.26	87.26	88.54	87.02	3.14M
January 06, 2026	87.75	88.63	88.63	88.84	87.42	1.8M
January 05, 2026	85.76	87.85	87.85	88.64	85.73	3.82M
January 02, 2026	84.48	85.76	85.76	85.89	83.92	1.34M
December 31, 2025	85.11	84.29	84.29	85.14	84.25	867,942
December 30, 2025	85.62	84.91	84.91	85.62	84.79	1.22M
December 29, 2025	86.27	85.4	85.4	86.4	85.34	927,900
December 26, 2025	86.57	86.37	86.37	86.57	86.02	502,238
December 24, 2025	85.98	86.4	86.4	86.75	85.77	580,300
December 23, 2025	85.85	85.78	85.78	86.23	85.75	8.54M
December 22, 2025	85.06	85.85	85.85	86.02	84.99	991,458
December 19, 2025	84.58	85.27	85.27	85.49	84.52	1.34M
December 18, 2025	84.97	84.31	84.31	85.42	83.95	2.07M
December 17, 2025	84.91	84.41	84.41	85.38	84.34	2.63M
December 16, 2025	85.38	84.42	84.42	85.38	83.95	1.37M
December 15, 2025	85.58	85.04	85.04	85.99	84.92	1.69M
December 12, 2025	85.7	84.92	84.92	85.87	84.59	1.87M
December 11, 2025	84.26	85.39	85.39	85.79	84.26	3.71M
December 10, 2025	82.27	84.37	84.37	84.67	82.09	2.94M
December 09, 2025	82.09	82.25	82.25	83.37	82.01	2.42M
December 08, 2025	82.01	82.2	82.2	82.73	81.78	1.52M
December 05, 2025	81.65	81.98	81.98	82.51	81.5	2M
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

Invesco KBW Bank ETF (KBWB) NASDAQ