Invesco KBW Bank ETF (KBWB)
60.87
-2.69 (-4.23%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 63.72 | 63.75 | 61.99 | 63.56 | 2,566,831 | 63.56 |
| 3/06/2025 | 64.37 | 64.88 | 63.36 | 63.88 | 2,100,229 | 63.88 |
| 3/05/2025 | 65.32 | 65.81 | 64.30 | 65.40 | 1,983,560 | 65.40 |
| 3/04/2025 | 67.44 | 67.44 | 64.05 | 65.24 | 4,320,236 | 65.24 |
| 3/03/2025 | 69.86 | 70.29 | 67.69 | 68.35 | 1,016,695 | 68.35 |
| 2/28/2025 | 68.45 | 69.66 | 68.19 | 69.60 | 2,648,914 | 69.60 |
| 2/27/2025 | 68.46 | 69.39 | 67.95 | 68.19 | 1,895,585 | 68.19 |
| 2/26/2025 | 68.23 | 69.00 | 67.98 | 68.20 | 2,164,615 | 68.20 |
| 2/25/2025 | 68.78 | 69.11 | 67.05 | 67.88 | 1,311,268 | 67.88 |
| 2/24/2025 | 69.25 | 69.53 | 67.95 | 68.57 | 965,684 | 68.57 |
| 2/21/2025 | 70.40 | 70.57 | 68.73 | 68.94 | 4,481,720 | 68.94 |
| 2/20/2025 | 71.73 | 72.01 | 69.57 | 70.23 | 1,372,413 | 70.23 |
| 2/19/2025 | 71.80 | 72.10 | 71.34 | 71.96 | 956,130 | 71.96 |
| 2/18/2025 | 71.45 | 72.16 | 71.34 | 72.16 | 1,010,118 | 72.16 |
| 2/14/2025 | 70.73 | 71.61 | 70.73 | 71.40 | 803,846 | 71.40 |
| 2/13/2025 | 70.76 | 70.76 | 70.06 | 70.60 | 2,170,539 | 70.60 |
| 2/12/2025 | 70.50 | 70.63 | 69.94 | 70.46 | 2,372,108 | 70.46 |
| 2/11/2025 | 70.28 | 71.13 | 70.07 | 71.06 | 4,430,138 | 71.06 |
| 2/10/2025 | 71.92 | 71.92 | 70.29 | 70.57 | 1,874,184 | 70.57 |
| 2/07/2025 | 72.39 | 72.39 | 71.44 | 71.70 | 1,801,721 | 71.70 |
| 2/06/2025 | 71.67 | 72.23 | 71.38 | 72.21 | 1,216,293 | 72.21 |
| 2/05/2025 | 70.87 | 71.21 | 70.36 | 71.18 | 1,061,473 | 71.18 |
| 2/04/2025 | 70.32 | 70.95 | 70.24 | 70.54 | 843,311 | 70.54 |
| 2/03/2025 | 69.56 | 70.44 | 69.01 | 70.06 | 2,544,461 | 70.06 |
| 1/31/2025 | 71.44 | 71.77 | 70.86 | 71.10 | 1,086,964 | 71.10 |
| 1/30/2025 | 71.51 | 71.98 | 70.99 | 71.49 | 1,587,830 | 71.49 |
| 1/29/2025 | 70.85 | 72.03 | 70.80 | 70.91 | 1,696,409 | 70.91 |
| 1/28/2025 | 70.72 | 71.12 | 70.38 | 70.88 | 1,497,699 | 70.88 |
| 1/27/2025 | 70.55 | 70.98 | 70.14 | 70.92 | 1,267,696 | 70.92 |
| 1/24/2025 | 70.03 | 71.02 | 69.89 | 70.61 | 1,205,313 | 70.61 |
| 1/23/2025 | 70.08 | 70.75 | 70.08 | 70.33 | 1,267,548 | 70.33 |
| 1/22/2025 | 70.42 | 70.42 | 69.66 | 69.91 | 1,968,031 | 69.91 |
| 1/21/2025 | 70.10 | 70.65 | 69.75 | 70.54 | 3,772,109 | 70.54 |
| 1/17/2025 | 69.20 | 69.95 | 68.79 | 69.91 | 3,774,305 | 69.91 |
| 1/16/2025 | 68.86 | 69.35 | 68.37 | 69.04 | 2,553,134 | 69.04 |
| 1/15/2025 | 68.76 | 69.41 | 68.34 | 69.18 | 4,597,943 | 69.18 |
| 1/14/2025 | 65.84 | 66.61 | 65.69 | 66.48 | 1,699,585 | 66.48 |
| 1/13/2025 | 64.49 | 65.44 | 64.30 | 65.39 | 790,595 | 65.39 |
| 1/10/2025 | 65.96 | 65.96 | 64.30 | 64.57 | 1,106,914 | 64.57 |
| 1/08/2025 | 66.43 | 66.47 | 65.63 | 66.35 | 684,554 | 66.35 |
| 1/07/2025 | 67.33 | 67.39 | 65.97 | 66.47 | 1,815,070 | 66.47 |
| 1/06/2025 | 66.73 | 67.66 | 66.37 | 66.61 | 1,269,068 | 66.61 |
| 1/03/2025 | 65.79 | 66.07 | 64.87 | 66.07 | 1,526,528 | 66.07 |
| 1/02/2025 | 65.89 | 66.22 | 64.92 | 65.28 | 1,169,331 | 65.28 |
| 12/31/2024 | 65.34 | 0.00 | 65.35 | 65.35 | 0 | 65.35 |
| 12/30/2024 | 65.11 | 65.63 | 64.64 | 65.34 | 721,443 | 65.34 |
| 12/27/2024 | 65.86 | 66.52 | 65.41 | 65.79 | 597,327 | 65.79 |
| 12/26/2024 | 65.95 | 66.41 | 65.69 | 66.34 | 386,414 | 66.34 |
| 12/24/2024 | 65.49 | 66.18 | 65.42 | 66.18 | 233,130 | 66.18 |
| 12/23/2024 | 64.91 | 65.41 | 64.63 | 65.35 | 2,182,356 | 65.35 |
| 12/20/2024 | 64.14 | 65.94 | 64.00 | 65.53 | 2,862,438 | 65.17 |
| 12/19/2024 | 65.11 | 65.75 | 64.14 | 64.21 | 3,595,050 | 63.86 |
| 12/18/2024 | 67.22 | 67.45 | 64.13 | 64.22 | 4,706,037 | 63.87 |
| 12/17/2024 | 67.83 | 67.83 | 66.79 | 67.08 | 1,764,554 | 66.71 |
| 12/16/2024 | 67.87 | 68.17 | 67.47 | 68.08 | 2,886,423 | 67.71 |
| 12/13/2024 | 68.34 | 68.34 | 67.54 | 67.81 | 904,573 | 67.44 |
| 12/12/2024 | 68.50 | 68.75 | 68.06 | 68.10 | 547,118 | 67.73 |
| 12/11/2024 | 69.17 | 69.19 | 68.35 | 68.45 | 850,486 | 68.07 |
| 12/10/2024 | 68.91 | 69.33 | 68.30 | 68.55 | 2,029,752 | 68.17 |