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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	57.4	58.39	58.39	58.66	57.4	4,924
October 17, 2025	56.54	57.1	57.1	57.14	56.28	28,418
October 16, 2025	59.56	55.98	55.98	59.56	55.6	6,223
October 15, 2025	61.42	59.75	59.75	61.42	59.71	4,000
October 14, 2025	59.01	61.22	61.22	61.36	59.01	2,115
October 13, 2025	59.3	59.47	59.47	59.47	59.3	618
October 10, 2025	61.25	58.07	58.07	61.31	57.92	5,348
October 09, 2025	61.02	60.76	60.76	61.02	60.33	11,117
October 08, 2025	61.18	61.04	61.04	61.45	61.04	1,600
October 07, 2025	61.99	61.23	61.23	62	61.17	3,531
October 06, 2025	61.45	61.71	61.71	62.27	61.33	4,400
October 03, 2025	60.51	60.97	60.97	60.97	60.51	536
October 02, 2025	60.39	60.37	60.37	60.49	59.83	3,405
October 01, 2025	60.31	60.51	60.51	60.51	60.25	800
September 30, 2025	60.19	60.69	60.69	60.69	60.16	949
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

Invesco KBW Regional Banking ETF (KBWR) NASDAQ