KBW Regional Banking Invesco ETF (NQ: KBWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	40.24	40.24	38.32	38.42	16,826	-1.06(-2.69%)
May 05, 2023	39.70	39.70	38.48	39.48	21,549	+1.81(+4.81%)
May 04, 2023	37.69	38.32	35.97	37.67	171,986	-1.41(-3.61%)
May 03, 2023	40.11	40.54	38.91	39.08	144,798	-0.37(-0.95%)
May 02, 2023	41.63	41.63	38.81	39.45	76,211	-2.30(-5.50%)
May 01, 2023	42.57	42.80	41.59	41.75	18,275	-1.12(-2.62%)
Apr 28, 2023	42.30	43.14	42.30	42.87	31,015	+0.54(+1.28%)
Apr 27, 2023	41.68	42.55	41.68	42.33	17,286	+0.80(+1.93%)
Apr 26, 2023	41.31	41.93	41.15	41.53	27,255	+0.62(+1.51%)
Apr 25, 2023	42.05	42.05	40.73	40.91	13,179	-1.74(-4.08%)
Apr 24, 2023	42.70	43.22	42.46	42.65	19,623	-0.24(-0.55%)
Apr 21, 2023	42.74	43.23	42.48	42.89	7,349	-0.59(-1.35%)
Apr 20, 2023	43.67	43.86	43.19	43.47	40,218	-0.55(-1.25%)
Apr 19, 2023	43.18	44.34	43.01	44.02	9,522	+1.32(+3.09%)
Apr 18, 2023	43.87	43.87	42.39	42.70	14,504	-1.15(-2.63%)
Apr 17, 2023	42.69	43.86	42.22	43.86	17,118	+1.30(+3.07%)
Apr 14, 2023	44.18	44.18	42.38	42.55	7,860	-1.06(-2.44%)
Apr 13, 2023	44.17	44.17	42.80	43.62	15,721	+0.62(+1.45%)
Apr 12, 2023	43.50	43.65	42.80	42.99	14,194	-0.56(-1.28%)
Apr 11, 2023	44.13	44.13	43.28	43.55	97,232	+0.08(+0.18%)
Apr 10, 2023	42.98	43.93	42.98	43.47	19,467	+0.15(+0.34%)
Apr 06, 2023	42.46	43.41	42.46	43.32	24,110	+0.84(+1.97%)
Apr 05, 2023	42.47	43.09	42.32	42.48	9,978	-0.69(-1.59%)
Apr 04, 2023	43.99	43.99	42.53	43.17	25,696	-0.96(-2.18%)
Apr 03, 2023	45.13	45.13	43.81	44.13	4,784	-0.12(-0.28%)
Mar 31, 2023	44.29	44.67	44.03	44.26	42,100	-0.03(-0.07%)
Mar 30, 2023	45.55	45.56	43.81	44.29	16,350	-0.73(-1.62%)
Mar 29, 2023	45.55	45.55	44.37	45.02	15,226	+0.14(+0.32%)
Mar 28, 2023	44.95	45.07	44.18	44.87	38,658	+0.03(+0.06%)
Mar 27, 2023	45.90	46.08	44.59	44.85	22,452	+0.54(+1.21%)
Mar 24, 2023	42.95	44.54	42.68	44.31	45,749	+0.93(+2.15%)
Mar 23, 2023	45.56	45.56	42.84	43.38	51,492	-1.25(-2.80%)
Mar 22, 2023	47.57	47.57	44.28	44.62	91,971	-2.67(-5.64%)
Mar 21, 2023	46.80	47.62	46.29	47.29	51,570	+2.47(+5.50%)
Mar 20, 2023	45.22	46.56	44.63	44.83	29,770	+0.86(+1.96%)
Mar 17, 2023	46.64	46.64	43.76	43.96	51,741	-3.07(-6.53%)
Mar 16, 2023	44.77	48.04	44.00	47.04	42,217	+1.74(+3.84%)
Mar 15, 2023	44.79	45.88	43.94	45.29	74,621	-0.80(-1.73%)
Mar 14, 2023	48.06	50.42	45.67	46.09	138,696	+0.90(+2.00%)
Mar 13, 2023	46.62	48.46	43.64	45.19	129,871	-3.42(-7.04%)
Mar 10, 2023	48.05	50.08	46.45	48.61	108,773	-1.25(-2.50%)
Mar 09, 2023	51.85	51.85	49.86	49.86	9,784	-3.39(-6.37%)
Mar 08, 2023	53.45	53.45	52.94	53.25	4,508	-0.24(-0.45%)
Mar 07, 2023	54.76	54.76	53.42	53.49	3,326	-1.51(-2.75%)
Mar 06, 2023	55.54	55.66	54.93	55.00	2,537	-0.41(-0.74%)
Mar 03, 2023	54.72	55.41	54.72	55.41	1,071	+0.63(+1.15%)
Mar 02, 2023	54.85	55.40	54.43	54.78	6,654	-1.00(-1.80%)
Mar 01, 2023	55.65	55.78	55.50	55.78	1,324	-0.26(-0.47%)
Feb 28, 2023	56.52	56.56	56.04	56.04	3,344	-0.20(-0.36%)
Feb 27, 2023	56.65	56.65	56.08	56.25	3,372	+0.08(+0.14%)
Feb 24, 2023	55.76	56.17	55.56	56.17	8,003	+0.05(+0.08%)
Feb 23, 2023	56.15	56.16	55.55	56.12	1,600	+0.32(+0.58%)
Feb 22, 2023	56.04	56.04	55.79	55.80	1,164	-0.30(-0.54%)
Feb 21, 2023	56.58	56.61	55.90	56.10	12,498	-1.07(-1.87%)
Feb 17, 2023	56.81	57.18	56.81	57.17	1,628	+0.41(+0.73%)
Feb 16, 2023	56.36	57.22	56.36	56.76	3,135	-0.70(-1.22%)
Feb 15, 2023	56.62	57.52	56.62	57.46	23,147	+0.49(+0.86%)
Feb 14, 2023	56.77	57.14	56.42	56.97	5,938	-0.36(-0.63%)
Feb 13, 2023	56.98	57.33	56.98	57.33	1,982	+0.49(+0.85%)
Feb 10, 2023	56.62	56.90	56.61	56.84	1,204	+0.02(+0.04%)
Feb 09, 2023	57.53	57.53	56.82	56.82	4,067	-0.69(-1.20%)
Feb 08, 2023	57.19	58.16	57.19	57.51	11,870	-0.68(-1.16%)
Feb 07, 2023	57.41	58.34	57.41	58.19	4,969	+0.61(+1.06%)
Feb 06, 2023	57.25	57.74	57.25	57.58	1,470	-0.46(-0.80%)
Feb 03, 2023	56.74	58.27	56.74	58.04	3,493	+0.26(+0.44%)
Feb 02, 2023	56.55	57.79	56.55	57.79	1,827	+1.38(+2.45%)
Feb 01, 2023	55.65	56.63	55.33	56.41	4,941	+0.68(+1.23%)
Jan 31, 2023	53.99	55.72	53.99	55.72	8,691	+1.64(+3.04%)
Jan 30, 2023	54.36	54.57	54.05	54.08	4,703	-0.39(-0.72%)
Jan 27, 2023	54.13	54.59	54.06	54.47	3,094	+0.11(+0.21%)
Jan 26, 2023	54.09	54.36	53.91	54.36	9,887	+0.32(+0.60%)
Jan 25, 2023	53.68	54.03	53.68	54.03	1,060	-0.13(-0.24%)
Jan 24, 2023	54.10	54.45	54.09	54.16	10,412	-0.56(-1.02%)
Jan 23, 2023	54.39	54.99	54.39	54.72	8,170	+0.53(+0.97%)
Jan 20, 2023	53.71	54.20	53.59	54.20	2,532	+1.15(+2.16%)
Jan 19, 2023	52.47	53.26	52.47	53.05	2,348	-0.21(-0.39%)
Jan 18, 2023	54.72	54.72	53.26	53.26	2,735	-2.05(-3.71%)
Jan 17, 2023	55.58	55.58	55.19	55.31	5,956	-0.36(-0.65%)
Jan 13, 2023	54.86	55.83	54.84	55.67	3,192	-0.15(-0.27%)
Jan 12, 2023	55.43	55.89	55.42	55.83	12,576	+0.77(+1.40%)
Jan 11, 2023	54.74	55.08	54.74	55.06	3,846	+0.30(+0.56%)
Jan 10, 2023	54.15	54.84	54.15	54.75	2,811	+0.40(+0.74%)
Jan 09, 2023	54.89	54.89	54.35	54.35	5,468	-0.67(-1.21%)
Jan 06, 2023	53.76	55.02	53.76	55.02	5,594	+1.64(+3.06%)
Jan 05, 2023	53.41	53.41	52.94	53.38	2,884	-0.35(-0.65%)
Jan 04, 2023	54.25	54.52	53.58	53.73	7,284	+0.06(+0.12%)
Jan 03, 2023	54.15	54.15	53.33	53.67	4,017	-0.54(-1.00%)
Dec 30, 2022	54.32	54.32	53.92	54.21	23,131	-0.13(-0.24%)
Dec 29, 2022	53.86	54.47	53.61	54.34	55,200	+0.78(+1.46%)
Dec 28, 2022	53.95	53.95	53.52	53.56	7,284	-0.29(-0.53%)
Dec 27, 2022	53.66	53.99	53.60	53.85	8,423	-0.44(-0.81%)
Dec 23, 2022	53.64	54.28	53.37	54.28	17,754	+0.84(+1.56%)
Dec 22, 2022	53.43	53.45	52.61	53.45	7,880	-0.26(-0.48%)
Dec 21, 2022	53.56	54.06	53.53	53.70	22,429	+0.87(+1.64%)
Dec 20, 2022	52.33	53.03	52.33	52.84	69,957	+0.32(+0.61%)
Dec 19, 2022	52.25	52.54	52.08	52.52	10,501	+0.37(+0.70%)
Dec 16, 2022	52.25	52.55	52.00	52.15	53,565	-0.48(-0.92%)
Dec 15, 2022	52.82	52.83	52.34	52.63	32,129	-0.98(-1.83%)
Dec 14, 2022	54.54	54.56	53.41	53.62	13,269	-0.84(-1.54%)
Dec 13, 2022	55.67	56.28	54.31	54.46	11,813	-1.08(-1.94%)
Dec 12, 2022	55.15	55.75	55.06	55.53	3,626	+0.26(+0.46%)
Dec 09, 2022	55.54	55.54	55.17	55.28	6,243	-0.28(-0.51%)
Dec 08, 2022	55.44	55.92	55.32	55.56	2,307	+0.05(+0.09%)
Dec 07, 2022	55.16	55.75	55.16	55.51	3,039	+0.02(+0.04%)
Dec 06, 2022	56.27	56.27	55.04	55.49	16,160	-0.46(-0.83%)
Dec 05, 2022	58.06	58.06	55.52	55.95	15,862	-2.81(-4.79%)
Dec 02, 2022	58.73	58.78	58.33	58.76	13,208	+0.02(+0.03%)
Dec 01, 2022	58.90	58.90	58.29	58.74	5,259	-0.23(-0.38%)
Nov 30, 2022	58.24	58.97	56.98	58.97	11,607	+0.91(+1.57%)
Nov 29, 2022	58.01	58.18	57.92	58.06	25,011	+0.27(+0.47%)
Nov 28, 2022	58.72	58.72	57.60	57.79	3,578	-1.23(-2.09%)
Nov 25, 2022	58.81	59.07	58.81	59.02	3,139	+0.43(+0.73%)
Nov 23, 2022	58.77	58.77	58.38	58.59	2,886	-0.16(-0.26%)
Nov 22, 2022	58.69	58.75	58.35	58.75	47,327	+0.76(+1.30%)
Nov 21, 2022	57.80	57.99	57.71	57.99	3,288	+0.26(+0.45%)
Nov 18, 2022	57.49	57.73	57.25	57.73	15,328	+0.76(+1.33%)
Nov 17, 2022	57.21	57.36	56.78	56.98	5,575	-0.96(-1.65%)
Nov 16, 2022	58.10	58.10	57.89	57.93	3,288	-0.76(-1.30%)
Nov 15, 2022	58.45	59.27	58.45	58.69	7,009	+0.28(+0.48%)
Nov 14, 2022	58.66	59.08	58.41	58.41	4,979	-0.61(-1.04%)
Nov 11, 2022	60.04	60.09	59.03	59.03	2,989	-0.93(-1.54%)
Nov 10, 2022	58.97	59.95	58.97	59.95	9,686	+2.42(+4.20%)
Nov 09, 2022	58.05	58.20	57.52	57.54	4,961	-0.78(-1.34%)
Nov 08, 2022	58.29	58.82	57.98	58.32	5,973	-0.01(-0.01%)
Nov 07, 2022	58.62	58.62	57.99	58.33	4,104	+0.29(+0.50%)
Nov 04, 2022	57.97	58.13	57.15	58.04	25,016	+1.28(+2.26%)
Nov 03, 2022	56.11	56.92	55.81	56.76	15,821	-0.40(-0.71%)
Nov 02, 2022	58.08		57.12	57.16	6,653	-1.07(-1.84%)
Nov 01, 2022	58.34	58.65	58.23	58.23	41,285	-0.09(-0.15%)
Oct 31, 2022	57.96	58.54	57.89	58.32	17,140	+0.18(+0.31%)
Oct 28, 2022	57.42	58.14	56.72	58.14	9,008	+1.55(+2.74%)
Oct 27, 2022	56.86	57.42	56.59	56.59	3,711	+0.22(+0.39%)
Oct 26, 2022	57.20	57.20	56.37	56.37	2,733	-0.15(-0.26%)
Oct 25, 2022	55.74	56.76	55.74	56.52	15,167	+0.52(+0.93%)
Oct 24, 2022	56.12	56.26	55.79	56.00	12,458	+0.50(+0.90%)
Oct 21, 2022	54.76	55.69	54.76	55.50	7,569	+0.62(+1.14%)
Oct 20, 2022	56.52	56.63	54.48	54.87	5,920	-1.96(-3.46%)
Oct 19, 2022	57.61	57.61	56.36	56.84	11,598	-0.83(-1.44%)
Oct 18, 2022	58.60	58.60	56.96	57.67	18,758	+0.43(+0.76%)
Oct 17, 2022	56.92	57.27	56.72	57.23	3,891	+1.49(+2.68%)
Oct 14, 2022	57.00	57.37	55.73	55.74	16,387	-0.56(-1.00%)
Oct 13, 2022	52.93	56.35	52.92	56.30	5,947	+2.36(+4.38%)
Oct 12, 2022	53.71	54.48	53.66	53.94	4,460	+0.04(+0.08%)
Oct 11, 2022	53.56	54.03	53.56	53.90	1,213	-0.05(-0.09%)
Oct 10, 2022	54.45	54.45	53.95	53.95	5,240	-0.07(-0.12%)
Oct 07, 2022	55.16	55.16	53.98	54.01	810	-1.12(-2.03%)
Oct 06, 2022	54.99	55.13	54.88	55.13	2,877	-0.34(-0.61%)
Oct 05, 2022	54.81	55.47	54.81	55.47	4,128	-0.14(-0.25%)
Oct 04, 2022	55.02	55.61	55.02	55.61	1,438	+2.43(+4.56%)
Oct 03, 2022	52.31	53.40	52.31	53.18	2,491	+1.05(+2.01%)
Sep 30, 2022	52.21	52.90	52.06	52.13	3,686	-0.33(-0.63%)
Sep 29, 2022	52.77	52.77	52.11	52.46	3,583	-0.98(-1.84%)
Sep 28, 2022	52.80	53.45	52.77	53.45	2,163	+1.04(+1.98%)
Sep 27, 2022	53.63	53.63	52.01	52.41	5,931	-0.95(-1.79%)
Sep 26, 2022	53.66	53.76	53.03	53.36	54,018	-0.36(-0.67%)
Sep 23, 2022	53.97	53.97	53.02	53.72	6,085	-0.86(-1.57%)
Sep 22, 2022	55.47	55.47	54.23	54.58	6,537	-0.90(-1.62%)
Sep 21, 2022	56.13	56.70	55.48	55.48	10,216	-0.56(-1.01%)
Sep 20, 2022	55.55	56.20	55.54	56.04	5,199	-0.07(-0.12%)
Sep 19, 2022	55.33	56.22	55.33	56.11	7,468	+1.07(+1.94%)
Sep 16, 2022	55.07	55.07	54.25	55.05	18,249	-0.33(-0.59%)
Sep 15, 2022	55.67	55.77	55.31	55.38	2,447	+0.73(+1.34%)
Sep 14, 2022	54.61	54.64	54.43	54.64	3,880	+0.17(+0.31%)
Sep 13, 2022	55.09	55.09	54.26	54.47	3,263	-1.61(-2.87%)
Sep 12, 2022	56.02	56.31	55.85	56.08	3,603	+0.53(+0.95%)
Sep 09, 2022	55.36	55.64	55.24	55.56	18,599	+0.71(+1.30%)
Sep 08, 2022	53.53	54.84	53.15	54.84	3,497	+0.99(+1.85%)
Sep 07, 2022	52.98	53.85	52.80	53.85	6,157	+1.11(+2.10%)
Sep 06, 2022	53.00	53.00	52.45	52.74	8,124	-0.84(-1.56%)
Sep 02, 2022	54.78	54.78	53.58	53.58	416	-0.40(-0.74%)
Sep 01, 2022	54.07	54.07	53.62	53.98	3,348	-0.39(-0.72%)
Aug 31, 2022	54.63	54.75	54.37	54.37	3,334	-0.42(-0.77%)
Aug 30, 2022	54.93	55.52	54.51	54.79	3,106	-0.14(-0.26%)
Aug 29, 2022	55.43	55.50	54.93	54.93	3,684	-0.86(-1.53%)
Aug 26, 2022	56.25	56.25	55.79	55.79	1,565	-1.13(-1.98%)
Aug 25, 2022	56.30	56.93	56.30	56.92	2,492	+0.73(+1.30%)
Aug 24, 2022	56.20	56.21	56.13	56.19	5,672	-0.21(-0.37%)
Aug 23, 2022	56.97	57.00	56.40	56.40	2,118	-0.33(-0.58%)
Aug 22, 2022	57.32	57.32	56.63	56.73	5,652	-1.42(-2.43%)
Aug 19, 2022	58.68	58.68	57.91	58.14	2,884	-0.76(-1.28%)
Aug 18, 2022	58.71	58.90	58.50	58.90	2,302	+0.19(+0.32%)
Aug 17, 2022	59.33	59.33	58.40	58.71	5,630	-0.63(-1.07%)
Aug 16, 2022	58.83	59.45	58.83	59.35	2,759	+0.66(+1.12%)
Aug 15, 2022	57.92	58.69	57.92	58.69	2,455	+0.47(+0.81%)
Aug 12, 2022	57.61	58.21	57.61	58.21	3,424	+0.86(+1.50%)
Aug 11, 2022	57.53	57.53	57.16	57.36	3,263	+0.76(+1.34%)
Aug 10, 2022	56.31	56.81	56.31	56.60	1,974	+1.09(+1.97%)
Aug 09, 2022	55.29	55.50	55.24	55.50	1,620	+0.26(+0.47%)
Aug 08, 2022	55.46	55.66	55.24	55.24	1,607	-0.12(-0.21%)
Aug 05, 2022	55.36	55.36	55.36	55.36	436	+0.73(+1.33%)
Aug 04, 2022	54.83	54.84	54.63	54.63	3,761	-0.49(-0.89%)
Aug 03, 2022	54.69	55.37	54.63	55.12	2,415	+0.49(+0.89%)
Aug 02, 2022	55.17	55.17	54.63	54.63	5,320	-0.68(-1.22%)
Aug 01, 2022	54.60	55.61	54.60	55.31	7,249	+0.07(+0.13%)
Jul 29, 2022	54.63	55.43	54.63	55.24	6,505	+0.78(+1.43%)
Jul 28, 2022	54.03	54.50	53.91	54.46	2,776	+0.11(+0.21%)
Jul 27, 2022	54.04	54.73	53.81	54.34	2,537	+0.80(+1.50%)
Jul 26, 2022	53.52	53.76	53.45	53.54	853	-0.41(-0.76%)
Jul 25, 2022	53.64	53.95	53.60	53.95	2,306	+1.11(+2.10%)
Jul 22, 2022	53.09	53.44	52.59	52.84	11,131	-0.40(-0.74%)
Jul 21, 2022	53.20	53.24	52.43	53.24	17,478	+0.07(+0.13%)
Jul 20, 2022	52.39	53.17	52.39	53.17	1,078	+0.64(+1.21%)
Jul 19, 2022	52.03	52.62	51.98	52.53	2,899	+1.59(+3.12%)
Jul 18, 2022	50.90	51.47	50.90	50.95	1,325	+0.20(+0.40%)
Jul 15, 2022	50.42	50.88	49.71	50.74	1,141	+1.64(+3.33%)
Jul 14, 2022	48.81	49.17	48.73	49.11	5,389	-0.77(-1.54%)
Jul 13, 2022	50.07	50.07	49.69	49.87	3,275	-0.85(-1.68%)
Jul 12, 2022	50.81	51.41	50.72	50.72	1,160	+0.06(+0.12%)
Jul 11, 2022	50.88	50.88	50.61	50.66	1,288	-0.56(-1.08%)
Jul 08, 2022	51.38	51.38	50.86	51.22	3,342	-0.04(-0.07%)
Jul 07, 2022	50.31	51.62	50.31	51.26	1,501	+0.50(+0.98%)
Jul 06, 2022	50.46	50.81	50.25	50.76	2,509	-0.37(-0.72%)
Jul 05, 2022	50.04	51.12	50.04	51.12	1,315	+0.06(+0.11%)
Jul 01, 2022	50.58	51.07	50.03	51.07	2,548	+0.95(+1.90%)
Jun 30, 2022	49.88	50.65	49.42	50.12	4,479	-0.50(-0.98%)
Jun 29, 2022	50.49	50.65	50.37	50.61	2,583	-0.44(-0.85%)
Jun 28, 2022	52.03	52.03	51.04	51.05	2,076	-0.14(-0.27%)
Jun 27, 2022	51.14	51.19	50.92	51.19	764	+0.00(+0.01%)
Jun 24, 2022	50.20	51.19	50.20	51.19	3,306	+1.64(+3.31%)
Jun 23, 2022	50.11	50.11	48.86	49.54	40,392	-0.84(-1.66%)
Jun 22, 2022	49.83	50.40	49.78	50.38	2,815	+0.20(+0.41%)
Jun 21, 2022	49.89	50.35	49.89	50.18	4,913	+0.72(+1.46%)
Jun 17, 2022	49.38	49.50	49.19	49.45	1,876	+0.74(+1.51%)
Jun 16, 2022	49.57	49.57	48.66	48.72	6,164	-1.90(-3.76%)
Jun 15, 2022	50.58	51.06	50.07	50.62	6,969	+0.46(+0.93%)
Jun 14, 2022	50.42	50.54	49.91	50.15	4,174	+0.21(+0.41%)
Jun 13, 2022	49.94	50.41	49.69	49.95	6,437	-1.05(-2.07%)
Jun 10, 2022	51.28	51.31	50.81	51.00	13,341	-1.63(-3.10%)
Jun 09, 2022	53.71	53.87	52.57	52.63	4,483	-1.62(-2.99%)
Jun 08, 2022	54.71	54.71	53.89	54.26	3,812	-1.00(-1.82%)
Jun 07, 2022	54.70	55.28	54.70	55.26	1,924	+0.48(+0.88%)
Jun 06, 2022	54.81	55.38	54.73	54.78	8,539	+0.22(+0.41%)
Jun 03, 2022	54.98	54.98	54.45	54.55	8,058	-0.58(-1.06%)
Jun 02, 2022	53.99	55.14	53.99	55.14	5,109	+1.14(+2.11%)