Invesco KBW Regional Banking ETF (KBWR) NASDAQ

63.23

-0.565(-0.89%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 12, 20266463.6863.6864.463.332,634
January 09, 202665.1464.5564.5565.1464.551,412
January 08, 202663.9965.1365.1365.5463.997,009
January 07, 202664.0263.7563.7564.0263.345,500
January 06, 202663.3264.1464.1464.1463.312,409
January 05, 202663.4863.4663.4663.6463.412,700
January 02, 202661.5562.1962.1962.1961.442,908
December 31, 202562.3461.8461.8462.3461.832,217
December 30, 202562.6862.5162.5162.762.511,227
December 29, 202563.3962.9462.9463.3962.733,024
December 26, 202563.6163.4563.4563.6463.235,439
December 24, 202563.7963.6463.6463.7963.64869
December 23, 202563.6263.6263.6263.6263.62300
December 22, 202564.3164.0464.0464.3164.012,900
December 19, 202564.3464.2564.2564.3463.886,000
December 18, 202564.7764.5764.5764.9464.346,800
December 17, 202564.5464.3464.346564.253,448
December 16, 202564.1464.1764.1764.1763.921,900
December 15, 202564.6464.4264.4264.7164.174,800
December 12, 202563.8664.1264.1264.1263.682,149
December 11, 202564.0664.4764.4764.8864.0620,427
December 10, 202562.564.1464.1464.4362.54,400
December 09, 202562.6562.1562.1562.9462.155,600
December 08, 202562.562.2762.2762.6562.271,039
December 05, 202562.0862.0662.0662.0862.06728
December 04, 202562.0662.0662.0662.0662.06600
December 03, 202561.9161.9661.9661.9661.91500
December 02, 202561.5560.8160.8161.5560.812,916
December 01, 202559.8361.2261.2261.2959.839,528
November 28, 202560.8560.5560.5560.8560.55900
November 26, 202560.9360.8560.8561.3160.851,331
November 25, 20256061.1661.1661.25606,700
November 24, 202559.0259.4159.4159.4459.022,509
November 21, 202557.9259.3359.3359.6957.922,549
November 20, 20255857.3957.3958.0757.39729
November 19, 202557.1457.5557.5557.5557.14702
November 18, 20255656.8856.8856.8856500
November 17, 202557.8756.2256.2257.8756.163,803
November 14, 202557.9158.5758.5758.7157.911,125
November 13, 202559.1258.3758.3759.2358.22,600
November 12, 202559.2759.159.159.359.11,500
November 11, 202558.6359.1359.1359.3358.631,579
November 10, 202559.0958.9158.9159.0958.91800
November 07, 202557.758.6258.6258.6257.533,200
November 06, 202558.0457.8457.8458.0457.84600
November 05, 202557.758.2958.2958.5257.72,334
November 04, 202557.3557.557.557.7957.352,513
November 03, 202557.557.6957.6957.6956.91,200
October 31, 202557.5157.5657.5657.5657.51800
October 30, 202557.2457.3557.3557.457.242,200
October 29, 202558.2857.3657.3658.8457.213,923
October 28, 202558.5758.3658.3658.7458.111,200
October 27, 202558.4658.7358.7358.858.42,600
October 24, 202558.7458.6258.6258.7958.172,417
October 23, 202557.9457.6957.6958.0457.69727
October 22, 202558.3257.9157.9158.5857.724,330
October 21, 202558.3358.3458.3458.3457.91,901
October 20, 202557.458.3958.3958.6657.44,924
October 17, 202556.5457.157.157.1456.2828,418
October 16, 202559.5655.9855.9859.5655.66,223
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved