Invesco KBW Regional Banking ETF - KBWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	60.99	60.84	60.84	60.99	60.84	444
September 26, 2025	61.5	61.49	61.49	62.07	60.92	2,100
September 25, 2025	61.4	61.16	61.16	61.4	61.14	840
September 24, 2025	61.63	61.27	61.27	61.65	61.25	2,000
September 23, 2025	62.07	61.4	61.4	62.07	61.4	1,800
September 22, 2025	61.68	61.46	61.46	61.68	61	2,222
September 19, 2025	63.1	62.57	62.17	63.16	62.51	6,776
September 18, 2025	63.36	63.4	62.99	63.46	62.71	8,238
September 17, 2025	61.48	61.71	61.31	62.66	60.57	3,733
September 16, 2025	60.7	61.11	60.71	61.11	60.59	4,100
September 15, 2025	62.48	61.73	61.34	62.48	61.73	5,700
September 12, 2025	62.52	62.48	62.48	62.64	62.16	3,413
September 11, 2025	62.49	62.54	62.54	62.54	62.49	437
September 10, 2025	62.38	62.32	62.32	62.57	62.32	1,017
September 09, 2025	62.93	62.28	62.28	62.93	62.2	5,847
September 08, 2025	62.66	62.87	62.87	62.87	62.33	1,700
September 05, 2025	63.74	63.01	63.01	64.41	62.73	4,518
September 04, 2025	63.13	63.39	63.39	63.39	63.02	1,042
September 03, 2025	63.1	62.64	62.64	63.1	62.19	742
September 02, 2025	62.31	62.63	62.63	62.63	62	2,300
August 29, 2025	63.21	62.94	62.94	63.5	62.94	2,480
August 28, 2025	63.48	62.99	62.99	63.48	62.7	4,328
August 27, 2025	62.99	63.28	63.28	63.4	62.99	2,622
August 26, 2025	62.73	62.81	62.81	63.04	62.72	1,999
August 25, 2025	62.47	62.23	62.23	62.47	62.03	1,849
August 22, 2025	61.24	62.55	62.55	62.65	61.24	2,100
August 21, 2025	59.69	59.65	59.65	59.69	59.65	503
August 20, 2025	59.51	59.93	59.93	59.93	59.51	616
August 19, 2025	59.58	59.74	59.74	59.74	59.58	1,709
August 18, 2025	59.57	59.74	59.74	59.74	59.57	247
August 15, 2025	60.53	59.45	59.45	60.53	59.45	2,421
August 14, 2025	59.84	60.44	60.44	60.44	59.65	4,331
August 13, 2025	59.89	60.44	60.44	60.47	59.89	2,641
August 12, 2025	58	59.4	59.4	59.4	58	2,500
August 11, 2025	57.17	57.22	57.22	57.22	56.98	2,000
August 08, 2025	57.01	57.34	57.34	57.49	57.01	1,131
August 07, 2025	56.72	56.67	56.67	56.72	56.67	1,425
August 06, 2025	57.26	57.25	57.25	57.26	57.25	386
August 05, 2025	57.14	57.67	57.67	57.67	56.52	3,447
August 04, 2025	57.01	57.33	57.33	57.44	56.53	3,511
August 01, 2025	56.03	56.59	56.59	56.93	55.86	11,447
July 31, 2025	58.03	57.73	57.73	58.24	57.73	2,042
July 30, 2025	59.08	58.53	58.53	59.5	58.17	2,923
July 29, 2025	59.47	59.26	59.26	59.7	59.24	1,400
July 28, 2025	59.27	59.56	59.56	59.57	59.27	1,800
July 25, 2025	59.59	59.62	59.62	59.76	59.59	1,017
July 24, 2025	60.65	59.84	59.84	60.65	59.84	4,600
July 23, 2025	61.5	61.11	61.11	61.5	60.69	741
July 22, 2025	61.34	61.27	61.27	61.6	60.99	1,224
July 21, 2025	61.61	61.12	61.12	62.03	61.12	5,500
July 18, 2025	61.42	61.33	61.33	61.44	61.25	1,826
July 17, 2025	60.87	61.11	61.11	61.11	60.47	4,200
July 16, 2025	59.74	59.97	59.97	59.97	59.11	4,506
July 15, 2025	62.22	59.63	59.63	62.22	59.63	10,506
July 14, 2025	61.33	61.75	61.75	61.76	61.14	25,600
July 11, 2025	60.93	61.14	61.14	61.3	60.93	1,000
July 10, 2025	62.23	61.81	61.81	62.23	61.81	500
July 09, 2025	61.5	61.4	61.4	61.5	61.24	8,700
July 08, 2025	60.73	61.11	61.11	61.56	60.73	2,119
July 07, 2025	61.32	60.58	60.58	61.4	60.58	1,300

Invesco KBW Regional Banking ETF (KBWR) NASDAQ