KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	49.09	49.85	48.70	48.71	886,496	-1.19(-2.38%)
Jan 30, 2024	49.49	49.99	49.43	49.90	1,491,067	+0.54(+1.08%)
Jan 29, 2024	48.87	49.38	48.78	49.36	394,617	+0.36(+0.73%)
Jan 26, 2024	48.90	49.35	48.88	49.00	345,182	+0.09(+0.18%)
Jan 25, 2024	49.02	49.16	48.45	48.91	430,360	+0.23(+0.47%)
Jan 24, 2024	48.52	49.04	48.42	48.69	1,521,574	+0.48(+0.99%)
Jan 23, 2024	48.18	48.43	47.89	48.21	390,962	-0.02(-0.04%)
Jan 22, 2024	48.03	48.55	47.94	48.23	403,921	+0.39(+0.81%)
Jan 19, 2024	46.92	47.86	46.63	47.84	774,051	+1.19(+2.55%)
Jan 18, 2024	46.94	47.15	46.14	46.65	1,567,695	-0.23(-0.49%)
Jan 17, 2024	46.51	47.28	46.45	46.88	3,615,215	-0.32(-0.67%)
Jan 16, 2024	47.15	47.46	46.74	47.20	2,103,968	-0.64(-1.35%)
Jan 12, 2024	48.40	48.82	47.56	47.84	2,208,775	-0.48(-0.99%)
Jan 11, 2024	48.56	48.56	47.66	48.32	1,471,997	-0.49(-1.00%)
Jan 10, 2024	48.84	48.86	48.44	48.81	685,441	-0.18(-0.36%)
Jan 09, 2024	49.16	49.20	48.85	48.98	578,625	-0.54(-1.08%)
Jan 08, 2024	49.32	49.54	48.78	49.52	759,308	+0.16(+0.32%)
Jan 05, 2024	48.47	49.74	48.43	49.36	2,161,883	+0.78(+1.61%)
Jan 04, 2024	48.26	49.05	48.25	48.58	450,060	+0.30(+0.62%)
Jan 03, 2024	48.96	48.99	48.04	48.28	1,166,884	-0.95(-1.93%)
Jan 02, 2024	48.51	49.44	48.41	49.23	1,164,922	+0.46(+0.94%)
Dec 29, 2023	48.99	49.11	48.68	48.78	553,470	-0.32(-0.65%)
Dec 28, 2023	48.83	49.15	48.83	49.09	452,678	+0.12(+0.24%)
Dec 27, 2023	48.77	49.04	48.52	48.97	419,407	+0.13(+0.26%)
Dec 26, 2023	48.49	48.95	48.32	48.84	249,158	+0.49(+1.00%)
Dec 22, 2023	48.51	48.83	48.16	48.36	367,141	+0.11(+0.23%)
Dec 21, 2023	48.12	48.38	47.81	48.25	387,114	+0.53(+1.10%)
Dec 20, 2023	48.53	48.85	47.68	47.72	1,625,122	-1.05(-2.15%)
Dec 19, 2023	48.20	48.87	47.95	48.78	809,436	+0.57(+1.17%)
Dec 18, 2023	48.87	48.87	48.20	48.21	1,083,583	-0.39(-0.80%)
Dec 15, 2023	48.77	49.18	48.35	48.60	1,545,103	-0.39(-0.80%)
Dec 14, 2023	47.59	49.23	47.57	48.99	1,715,042	+2.38(+5.11%)
Dec 13, 2023	44.97	46.65	44.83	46.61	1,310,663	+1.67(+3.72%)
Dec 12, 2023	45.02	45.08	44.67	44.94	480,528	-0.04(-0.09%)
Dec 11, 2023	44.81	45.13	44.76	44.98	749,735	+0.03(+0.07%)
Dec 08, 2023	44.41	45.11	44.26	44.95	1,761,121	+0.60(+1.35%)
Dec 07, 2023	43.88	44.40	43.84	44.35	825,469	+0.58(+1.33%)
Dec 06, 2023	44.21	44.89	43.70	43.77	2,702,166	-0.17(-0.38%)
Dec 05, 2023	44.22	44.22	43.71	43.94	657,452	-0.50(-1.13%)
Dec 04, 2023	43.86	44.54	43.76	44.44	762,028	+0.23(+0.51%)
Dec 01, 2023	42.93	44.28	42.88	44.21	1,350,054	+1.18(+2.74%)
Nov 30, 2023	42.80	43.13	42.48	43.03	728,160	+0.44(+1.04%)
Nov 29, 2023	41.95	42.95	41.95	42.59	2,416,091	+0.86(+2.05%)
Nov 28, 2023	41.53	41.81	41.30	41.73	350,697	+0.13(+0.31%)
Nov 27, 2023	41.66	41.67	41.43	41.60	350,423	-0.20(-0.47%)
Nov 24, 2023	41.68	41.97	41.52	41.80	166,158	+0.13(+0.31%)
Nov 22, 2023	41.76	41.89	41.49	41.67	325,061	+0.10(+0.24%)
Nov 21, 2023	41.99	41.99	41.54	41.58	1,204,905	-0.53(-1.26%)
Nov 20, 2023	42.11	42.27	41.72	42.11	600,506	-0.08(-0.19%)
Nov 17, 2023	41.87	42.18	41.68	42.18	1,343,489	+0.60(+1.44%)
Nov 16, 2023	41.73	41.90	41.31	41.58	992,707	-0.22(-0.52%)
Nov 15, 2023	41.27	41.92	41.26	41.80	557,650	+0.61(+1.48%)
Nov 14, 2023	40.36	41.58	40.35	41.19	759,433	+1.83(+4.65%)
Nov 13, 2023	39.25	39.56	39.03	39.36	402,705	-0.11(-0.27%)
Nov 10, 2023	39.19	39.49	38.89	39.47	403,152	+0.44(+1.13%)
Nov 09, 2023	39.73	39.83	38.92	39.03	416,387	-0.55(-1.39%)
Nov 08, 2023	39.75	39.75	39.35	39.58	610,036	-0.15(-0.37%)
Nov 07, 2023	39.70	39.89	39.55	39.73	439,485	-0.20(-0.49%)
Nov 06, 2023	40.32	40.45	39.65	39.92	409,618	-0.31(-0.78%)
Nov 03, 2023	39.82	40.50	39.82	40.24	955,290	+1.21(+3.10%)
Nov 02, 2023	37.71	39.06	37.71	39.03	698,217	+1.68(+4.50%)