KBW Regional Banking Invesco ETF (NQ: KBWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	31.40	32.37	31.40	32.16	2,727	+0.84(+2.68%)
Jun 29, 2020	30.19	31.53	30.19	31.32	7,010	+1.40(+4.69%)
Jun 26, 2020	30.81	30.81	29.87	29.92	9,300	-1.75(-5.53%)
Jun 25, 2020	30.50	31.67	30.46	31.67	7,708	+1.04(+3.39%)
Jun 24, 2020	31.16	31.41	30.57	30.63	7,001	-1.66(-5.15%)
Jun 23, 2020	33.21	33.21	32.23	32.30	2,014	-0.49(-1.51%)
Jun 22, 2020	32.81	32.96	32.73	32.79	2,432	-0.03(-0.09%)
Jun 19, 2020	32.98	32.99	32.15	32.82	4,639	-0.37(-1.12%)
Jun 18, 2020	33.52	33.70	33.19	33.19	618	+0.20(+0.61%)
Jun 17, 2020	34.18	34.18	32.99	32.99	3,173	-1.23(-3.59%)
Jun 16, 2020	34.15	34.78	34.15	34.22	7,729	+1.42(+4.33%)
Jun 15, 2020	31.69	32.98	31.69	32.80	6,324	+0.18(+0.55%)
Jun 12, 2020	33.60	33.60	32.26	32.62	1,470	+1.00(+3.17%)
Jun 11, 2020	32.94	33.10	31.48	31.62	7,706	-3.23(-9.27%)
Jun 10, 2020	37.29	37.29	34.85	34.85	10,041	-2.42(-6.50%)
Jun 09, 2020	37.56	37.63	37.27	37.27	1,343	-0.74(-1.95%)
Jun 08, 2020	37.16	38.17	37.16	38.01	6,259	+1.04(+2.82%)
Jun 05, 2020	36.64	37.73	36.58	36.97	8,373	+2.23(+6.42%)
Jun 04, 2020	33.86	34.74	33.58	34.74	7,295	+0.88(+2.59%)
Jun 03, 2020	33.10	34.25	33.10	33.86	8,875	+1.71(+5.30%)
Jun 02, 2020	32.83	33.07	32.16	32.16	2,984	-0.37(-1.15%)
Jun 01, 2020	32.01	32.88	32.01	32.53	4,012	+0.33(+1.04%)
May 29, 2020	32.82	32.82	31.86	32.20	7,241	-0.85(-2.57%)
May 28, 2020	35.03	35.03	33.05	33.05	8,969	-1.26(-3.67%)
May 27, 2020	32.75	34.31	32.75	34.31	16,658	+2.41(+7.55%)
May 26, 2020	30.63	32.03	30.63	31.90	7,691	+2.13(+7.15%)
May 22, 2020	29.76	29.83	29.51	29.77	7,581	-0.38(-1.27%)
May 21, 2020	30.36	30.36	30.03	30.16	2,294	-0.03(-0.11%)
May 20, 2020	29.69	30.19	29.69	30.19	4,760	+1.61(+5.64%)
May 19, 2020	29.29	29.46	28.58	28.58	2,650	-1.42(-4.75%)
May 18, 2020	28.27	30.00	28.27	30.00	2,698	+2.81(+10.35%)
May 15, 2020	27.00	27.40	27.00	27.19	4,299	+0.12(+0.43%)
May 14, 2020	25.86	27.18	25.30	27.07	24,781	+0.35(+1.31%)
May 13, 2020	27.87	27.87	26.26	26.72	7,511	-1.54(-5.45%)
May 12, 2020	29.49	29.49	28.26	28.26	2,414	-1.70(-5.66%)
May 11, 2020	30.03	30.25	29.95	29.95	1,082	-1.12(-3.62%)
May 08, 2020	30.94	31.08	30.54	31.08	1,131	+1.68(+5.72%)
May 07, 2020	29.40	29.40	29.40	29.40	2,061	+0.06(+0.21%)
May 06, 2020	29.78	29.98	29.34	29.34	2,921	-0.86(-2.84%)
May 05, 2020	31.55	31.55	30.19	30.19	5,817	-0.58(-1.87%)
May 04, 2020	30.65	30.82	30.19	30.77	4,157	-0.30(-0.95%)
May 01, 2020	31.40	31.65	30.71	31.07	6,223	-1.60(-4.90%)
Apr 30, 2020	33.26	33.26	32.55	32.67	5,919	-1.27(-3.74%)
Apr 29, 2020	32.78	34.42	32.66	33.94	32,399	+2.03(+6.36%)
Apr 28, 2020	32.11	32.32	31.47	31.91	35,783	+0.82(+2.65%)
Apr 27, 2020	29.34	31.11	29.34	31.08	12,210	+2.21(+7.64%)
Apr 24, 2020	28.70	29.07	28.38	28.87	1,357	+0.57(+2.02%)
Apr 23, 2020	28.64	28.80	28.30	28.30	11,885	+0.60(+2.15%)
Apr 22, 2020	28.09	28.09	27.71	27.71	2,445	-0.32(-1.13%)
Apr 21, 2020	28.40	28.40	27.62	28.02	976	-0.87(-2.99%)
Apr 20, 2020	28.03	29.25	28.00	28.89	6,627	+0.02(+0.07%)
Apr 17, 2020	27.71	29.10	27.71	28.87	14,144	+2.04(+7.62%)
Apr 16, 2020	27.45	27.45	26.34	26.83	13,037	-0.75(-2.71%)
Apr 15, 2020	28.18	28.18	27.57	27.57	10,621	-1.92(-6.50%)
Apr 14, 2020	30.45	30.75	29.21	29.49	10,134	-0.47(-1.57%)
Apr 13, 2020	31.93	31.93	29.69	29.96	24,683	-2.09(-6.51%)
Apr 09, 2020	30.74	32.05	30.74	32.05	15,275	+2.29(+7.70%)
Apr 08, 2020	28.96	29.76	28.81	29.76	10,166	+1.37(+4.84%)
Apr 07, 2020	29.58	29.58	28.28	28.38	12,856	+0.70(+2.52%)
Apr 06, 2020	27.47	27.69	27.21	27.69	10,980	+1.72(+6.64%)
Apr 03, 2020	27.21	27.21	25.75	25.96	2,715	-1.33(-4.89%)
Apr 02, 2020	26.29	27.38	26.29	27.30	3,103	+0.55(+2.07%)