KBW Regional Banking Invesco ETF (NQ: KBWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	46.95	47.04	46.33	46.33	10,255	-0.22(-0.46%)
Nov 29, 2023	46.41	47.10	46.24	46.55	13,172	+0.87(+1.90%)
Nov 28, 2023	45.91	45.91	45.32	45.68	9,702	+0.09(+0.19%)
Nov 27, 2023	45.52	45.79	45.39	45.59	2,754	-0.23(-0.49%)
Nov 24, 2023	45.83	45.89	45.74	45.82	1,747	+0.02(+0.04%)
Nov 22, 2023	45.83	45.89	45.69	45.80	2,565	+0.28(+0.61%)
Nov 21, 2023	46.20	46.20	45.50	45.52	57,937	-1.06(-2.28%)
Nov 20, 2023	46.37	46.72	46.28	46.58	16,069	+0.01(+0.02%)
Nov 17, 2023	46.25	46.96	46.25	46.57	19,940	+0.58(+1.27%)
Nov 16, 2023	46.25	46.29	45.59	45.99	21,508	-0.65(-1.40%)
Nov 15, 2023	46.23	47.00	46.23	46.64	60,655	+0.73(+1.59%)
Nov 14, 2023	46.18	46.32	45.77	45.92	4,659	+3.16(+7.39%)
Nov 13, 2023	42.24	42.97	42.24	42.76	3,613	+0.13(+0.30%)
Nov 10, 2023	42.45	42.86	42.25	42.63	1,782	+0.21(+0.49%)
Nov 09, 2023	43.04	43.05	42.13	42.42	7,803	-0.80(-1.85%)
Nov 08, 2023	43.48	43.64	43.15	43.22	5,359	-0.71(-1.61%)
Nov 07, 2023	44.25	44.25	43.75	43.93	10,077	-0.27(-0.60%)
Nov 06, 2023	44.42	44.54	44.07	44.19	3,614	-0.61(-1.36%)
Nov 03, 2023	44.33	45.78	44.33	44.80	6,501	+1.36(+3.14%)
Nov 02, 2023	41.64	43.44	41.64	43.44	4,318	+2.25(+5.46%)
Nov 01, 2023	40.87	41.35	40.71	41.19	2,503	+0.01(+0.02%)
Oct 31, 2023	41.18	41.33	40.93	41.18	1,916	+0.24(+0.58%)
Oct 30, 2023	40.40	41.13	40.40	40.94	2,422	+0.61(+1.51%)
Oct 27, 2023	40.88	41.04	40.07	40.33	4,053	-0.86(-2.08%)
Oct 26, 2023	40.23	41.28	40.23	41.19	5,929	+1.08(+2.70%)
Oct 25, 2023	40.23	40.23	39.28	40.11	8,453	-0.12(-0.29%)
Oct 24, 2023	40.75	40.86	39.95	40.23	8,168	-0.36(-0.90%)
Oct 23, 2023	40.27	41.48	40.27	40.59	4,696	-0.22(-0.53%)
Oct 20, 2023	41.86	41.86	40.80	40.80	4,740	-1.32(-3.13%)
Oct 19, 2023	42.34	43.09	42.13	42.13	1,550	-0.45(-1.06%)
Oct 18, 2023	43.31	43.31	42.50	42.58	2,466	-1.25(-2.85%)
Oct 17, 2023	44.28	44.38	43.75	43.83	1,602	+0.95(+2.20%)
Oct 16, 2023	41.67	43.00	42.61	42.88	1,806	+0.99(+2.37%)
Oct 13, 2023	42.73	42.73	41.89	41.89	18,323	-0.86(-2.00%)
Oct 12, 2023	43.17	43.17	42.57	42.75	3,785	-0.51(-1.18%)
Oct 11, 2023	42.92	43.68	42.92	43.26	9,262	-0.02(-0.05%)
Oct 10, 2023	42.64	43.49	42.64	43.28	1,777	+0.47(+1.10%)
Oct 09, 2023	42.35	42.99	42.35	42.80	1,978	-0.22(-0.50%)
Oct 06, 2023	42.12	43.35	42.12	43.02	2,699	+0.31(+0.74%)
Oct 05, 2023	42.16	42.71	42.01	42.71	718	+0.86(+2.05%)
Oct 04, 2023	41.20	41.99	41.20	41.85	2,150	+0.34(+0.82%)
Oct 03, 2023	41.92	41.92	41.33	41.50	2,838	-0.95(-2.25%)
Oct 02, 2023	42.48	42.48	42.15	42.46	2,244	-0.67(-1.55%)
Sep 29, 2023	43.27	43.62	43.13	43.13	5,332	+0.50(+1.18%)
Sep 28, 2023	42.62	42.97	42.56	42.63	4,316	+0.29(+0.67%)
Sep 27, 2023	42.80	42.80	42.08	42.34	5,421	-0.38(-0.90%)
Sep 26, 2023	43.19	43.34	42.58	42.73	15,976	-0.64(-1.48%)
Sep 25, 2023	42.36	43.37	42.86	43.37	57,524	+0.76(+1.78%)
Sep 22, 2023	43.23	43.23	42.61	42.61	1,001	-0.17(-0.39%)
Sep 21, 2023	42.90	43.20	42.70	42.77	6,052	-0.75(-1.72%)
Sep 20, 2023	44.40	44.40	43.52	43.52	1,317	-0.46(-1.05%)
Sep 19, 2023	43.76	44.22	43.64	43.99	2,777	-0.09(-0.20%)
Sep 18, 2023	44.67	44.67	44.05	44.07	23,033	-0.76(-1.70%)
Sep 15, 2023	44.77	44.92	44.64	44.84	8,795	-0.13(-0.28%)
Sep 14, 2023	44.93	44.99	44.75	44.96	5,819	+0.82(+1.86%)
Sep 13, 2023	43.75	44.20	43.75	44.14	11,101	-0.46(-1.04%)
Sep 12, 2023	44.06	44.83	44.06	44.61	19,658	+0.43(+0.96%)
Sep 11, 2023	44.45	44.87	44.18	44.18	4,881	-0.20(-0.44%)
Sep 08, 2023	44.10	44.66	43.94	44.38	12,988	+0.20(+0.46%)
Sep 07, 2023	44.28	44.62	43.98	44.17	5,035	-0.57(-1.28%)
Sep 06, 2023	45.52	45.52	44.41	44.74	5,950	-1.04(-2.28%)
Sep 05, 2023	46.52	46.52	45.79	45.79	29,409	-1.00(-2.14%)