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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	61.91	61.96	61.96	61.96	61.91	500
December 02, 2025	61.55	60.81	60.81	61.55	60.81	2,916
December 01, 2025	59.83	61.22	61.22	61.29	59.83	9,528
November 28, 2025	60.85	60.55	60.55	60.85	60.55	900
November 26, 2025	60.93	60.85	60.85	61.31	60.85	1,331
November 25, 2025	60	61.16	61.16	61.25	60	6,700
November 24, 2025	59.02	59.41	59.41	59.44	59.02	2,509
November 21, 2025	57.92	59.33	59.33	59.69	57.92	2,549
November 20, 2025	58	57.39	57.39	58.07	57.39	729
November 19, 2025	57.14	57.55	57.55	57.55	57.14	702
November 18, 2025	56	56.88	56.88	56.88	56	500
November 17, 2025	57.87	56.22	56.22	57.87	56.16	3,803
November 14, 2025	57.91	58.57	58.57	58.71	57.91	1,125
November 13, 2025	59.12	58.37	58.37	59.23	58.2	2,600
November 12, 2025	59.27	59.1	59.1	59.3	59.1	1,500
November 11, 2025	58.63	59.13	59.13	59.33	58.63	1,579
November 10, 2025	59.09	58.91	58.91	59.09	58.91	800
November 07, 2025	57.7	58.62	58.62	58.62	57.53	3,200
November 06, 2025	58.04	57.84	57.84	58.04	57.84	600
November 05, 2025	57.7	58.29	58.29	58.52	57.7	2,334
November 04, 2025	57.35	57.5	57.5	57.79	57.35	2,513
November 03, 2025	57.5	57.69	57.69	57.69	56.9	1,200
October 31, 2025	57.51	57.56	57.56	57.56	57.51	800
October 30, 2025	57.24	57.35	57.35	57.4	57.24	2,200
October 29, 2025	58.28	57.36	57.36	58.84	57.21	3,923
October 28, 2025	58.57	58.36	58.36	58.74	58.11	1,200
October 27, 2025	58.46	58.73	58.73	58.8	58.4	2,600
October 24, 2025	58.74	58.62	58.62	58.79	58.17	2,417
October 23, 2025	57.94	57.69	57.69	58.04	57.69	727
October 22, 2025	58.32	57.91	57.91	58.58	57.72	4,330
October 21, 2025	58.33	58.34	58.34	58.34	57.9	1,901
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

Invesco KBW Regional Banking ETF (KBWR) NASDAQ