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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	61	61.17	61.17	61.75	61	2,200
July 02, 2025	59.75	60.72	60.72	60.72	59.64	6,900
July 01, 2025	57.59	59.54	59.54	59.64	57.59	1,728
June 30, 2025	58.01	57.79	57.79	58.01	57.79	724
June 27, 2025	57.96	57.79	57.79	58.05	57.34	2,800
June 26, 2025	56.69	57.99	57.99	57.99	56.69	14,826
June 25, 2025	56.4	56.63	56.63	56.68	56.4	1,143
June 24, 2025	57.66	57	57	57.66	57	900
June 23, 2025	54.97	56.3	56.3	56.3	54.97	2,026
June 20, 2025	55.39	55.55	55.13	55.55	55.39	4,400
June 18, 2025	55.13	55.13	54.71	55.13	55.13	100
June 17, 2025	55.06	54.6	54.19	55.09	54.5	22,300
June 16, 2025	55.4	55.35	55.35	55.5	55.35	2,516
June 13, 2025	56.19	55.5	55.5	56.19	55.5	4,000
June 12, 2025	56.67	56.67	56.67	56.67	56.67	200
June 11, 2025	57.96	57.22	57.22	57.96	57.22	500
June 10, 2025	57.41	57.97	57.97	57.97	57.37	2,500
June 09, 2025	57.46	57.51	57.51	57.94	57.46	800
June 06, 2025	57.01	57.07	57.07	57.07	57.01	428
June 05, 2025	55.59	55.69	55.69	55.9	55.59	1,727
June 04, 2025	56.16	55.86	55.86	56.16	55.76	1,109
June 03, 2025	55.9	56.34	56.34	56.62	55.9	869
June 02, 2025	55.08	55.5	55.5	55.77	55.08	2,443
May 30, 2025	56.02	56.18	56.18	56.21	55.99	1,318
May 29, 2025	56.15	56.49	56.49	56.49	55.9	9,316
May 28, 2025	56.5	56.08	56.08	56.5	56.08	1,100
May 27, 2025	55.89	56.96	56.96	56.96	55.89	700
May 23, 2025	55	55.71	55.71	55.71	54.95	2,428
May 22, 2025	55.63	56.01	56.01	56.03	55.63	1,100

Invesco KBW Regional Banking ETF (KBWR) NASDAQ