KBW Regional Banking Invesco ETF (NQ: KBWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	46.55	46.64	45.94	45.94	10,343	-0.21(-0.46%)
Nov 29, 2023	46.01	46.70	45.85	46.15	13,285	+0.86(+1.90%)
Nov 28, 2023	45.52	45.52	44.94	45.29	9,785	+0.09(+0.19%)
Nov 27, 2023	45.13	45.40	45.01	45.20	2,778	-0.22(-0.49%)
Nov 24, 2023	45.44	45.50	45.35	45.43	1,762	+0.02(+0.04%)
Nov 22, 2023	45.44	45.50	45.30	45.41	2,587	+0.27(+0.61%)
Nov 21, 2023	45.81	45.81	45.12	45.13	58,433	-1.05(-2.28%)
Nov 20, 2023	45.97	46.33	45.89	46.19	16,207	+0.01(+0.02%)
Nov 17, 2023	45.86	46.56	45.86	46.18	20,111	+0.58(+1.27%)
Nov 16, 2023	45.86	46.06	45.20	45.60	21,692	-0.65(-1.40%)
Nov 15, 2023	45.84	46.60	45.84	46.25	61,174	+0.72(+1.59%)
Nov 14, 2023	45.79	45.93	45.38	45.53	4,699	+3.13(+7.39%)
Nov 13, 2023	41.88	42.60	41.88	42.39	3,644	+0.13(+0.30%)
Nov 10, 2023	42.09	42.50	41.89	42.27	1,797	+0.20(+0.49%)
Nov 09, 2023	42.68	42.69	41.78	42.06	7,870	-0.79(-1.85%)
Nov 08, 2023	43.11	43.27	42.78	42.85	5,405	-0.70(-1.61%)
Nov 07, 2023	43.88	43.88	43.38	43.55	10,163	-0.26(-0.60%)
Nov 06, 2023	44.04	44.16	43.70	43.82	3,645	-0.61(-1.36%)
Nov 03, 2023	43.95	45.39	43.95	44.42	6,556	+1.35(+3.14%)
Nov 02, 2023	41.29	43.07	41.29	43.07	4,355	+2.23(+5.46%)
Nov 01, 2023	40.53	41.00	40.36	40.84	2,525	+0.01(+0.02%)
Oct 31, 2023	40.83	40.98	40.58	40.83	1,933	+0.23(+0.58%)
Oct 30, 2023	40.06	40.78	40.06	40.60	2,443	+0.61(+1.51%)
Oct 27, 2023	40.54	40.69	39.73	39.99	4,088	-0.85(-2.08%)
Oct 26, 2023	39.88	40.93	39.88	40.84	5,979	+1.07(+2.70%)
Oct 25, 2023	39.89	39.89	38.95	39.77	8,525	-0.12(-0.29%)
Oct 24, 2023	40.40	40.51	39.61	39.88	8,238	-0.36(-0.90%)
Oct 23, 2023	39.93	41.12	39.93	40.24	4,737	-0.21(-0.53%)
Oct 20, 2023	41.50	41.50	40.46	40.46	4,781	-1.31(-3.13%)
Oct 19, 2023	41.98	42.72	41.77	41.77	1,563	-0.45(-1.06%)
Oct 18, 2023	42.94	42.94	42.14	42.22	2,487	-1.24(-2.85%)
Oct 17, 2023	43.91	44.00	43.38	43.46	1,616	+0.94(+2.20%)
Oct 16, 2023	41.32	42.63	42.25	42.52	1,821	+0.99(+2.37%)
Oct 13, 2023	42.36	42.36	41.53	41.53	18,480	-0.85(-2.00%)
Oct 12, 2023	42.80	42.80	42.21	42.38	3,818	-0.51(-1.18%)
Oct 11, 2023	42.56	43.31	42.56	42.89	9,342	-0.02(-0.05%)
Oct 10, 2023	42.27	43.12	42.27	42.91	1,792	+0.47(+1.10%)
Oct 09, 2023	41.99	42.63	41.99	42.44	1,995	-0.21(-0.50%)
Oct 06, 2023	41.76	42.98	41.76	42.66	2,723	+0.31(+0.74%)
Oct 05, 2023	41.81	42.34	41.65	42.34	724	+0.85(+2.05%)
Oct 04, 2023	40.85	41.63	40.85	41.49	2,168	+0.34(+0.82%)
Oct 03, 2023	41.56	41.56	40.98	41.15	2,862	-0.95(-2.25%)
Oct 02, 2023	42.12	42.12	41.79	42.10	2,264	-0.66(-1.55%)
Sep 29, 2023	42.90	43.25	42.76	42.76	5,378	+0.50(+1.18%)
Sep 28, 2023	42.26	42.61	42.20	42.27	4,353	+0.28(+0.67%)
Sep 27, 2023	42.44	42.44	41.72	41.98	5,467	-0.38(-0.90%)
Sep 26, 2023	42.83	42.97	42.22	42.36	16,113	-0.63(-1.48%)
Sep 25, 2023	42.00	43.00	42.50	43.00	58,017	+0.75(+1.78%)
Sep 22, 2023	42.86	42.86	42.25	42.25	1,010	-0.17(-0.39%)
Sep 21, 2023	42.54	42.83	42.34	42.41	6,103	-0.74(-1.72%)
Sep 20, 2023	44.03	44.03	43.15	43.15	1,328	-0.46(-1.05%)
Sep 19, 2023	43.39	43.85	43.27	43.61	2,800	-0.09(-0.20%)
Sep 18, 2023	44.29	44.29	43.68	43.70	23,231	-0.75(-1.70%)
Sep 15, 2023	44.39	44.54	44.26	44.45	8,870	-0.13(-0.28%)
Sep 14, 2023	44.55	44.61	44.37	44.58	5,869	+0.81(+1.86%)
Sep 13, 2023	43.38	43.83	43.38	43.77	11,196	-0.46(-1.04%)
Sep 12, 2023	43.69	44.45	43.69	44.23	19,827	+0.42(+0.96%)
Sep 11, 2023	44.07	44.49	43.81	43.81	4,923	-0.19(-0.44%)
Sep 08, 2023	43.73	44.28	43.57	44.00	13,100	+0.20(+0.46%)
Sep 07, 2023	43.90	44.24	43.60	43.80	5,078	-0.57(-1.28%)
Sep 06, 2023	45.13	45.13	44.03	44.36	6,001	-1.03(-2.28%)
Sep 05, 2023	46.13	46.13	45.40	45.40	29,661	-0.99(-2.14%)