KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	62.77	63.05	61.69	61.72	2,945,383	-1.99(-3.12%)
Nov 29, 2021	64.39	64.78	63.17	63.70	662,696	+0.08(+0.13%)
Nov 26, 2021	63.88	64.06	62.50	63.62	1,306,899	-2.74(-4.12%)
Nov 24, 2021	66.41	66.84	66.03	66.36	989,625	-0.10(-0.15%)
Nov 23, 2021	65.91	66.51	65.67	66.46	4,430,086	+1.03(+1.58%)
Nov 22, 2021	65.23	66.13	64.94	65.43	1,209,783	+1.14(+1.78%)
Nov 19, 2021	64.33	64.66	63.37	64.28	392,160	-0.84(-1.29%)
Nov 18, 2021	65.48	65.29	65.09	65.12	585,163	-0.26(-0.39%)
Nov 17, 2021	66.05	66.06	65.17	65.38	1,554,759	-0.78(-1.18%)
Nov 16, 2021	66.40	66.61	65.86	66.16	1,514,435	-0.14(-0.21%)
Nov 15, 2021	66.27	66.59	66.09	66.29	263,278	+0.24(+0.36%)
Nov 12, 2021	66.30	66.37	65.49	66.06	6,454,277	-0.12(-0.18%)
Nov 11, 2021	65.96	66.48	65.64	66.18	3,131,200	+0.40(+0.61%)
Nov 10, 2021	65.43			65.77	3,740,527	+0.16(+0.24%)
Nov 09, 2021	65.45	65.82	65.12	65.62	3,324,091	-0.37(-0.55%)
Nov 08, 2021	65.97	66.47	65.63	65.98	1,669,091	+0.35(+0.53%)
Nov 05, 2021	66.17	66.51	65.34	65.64	868,488	+0.01(+0.01%)
Nov 04, 2021	66.72	66.72	65.04	65.63	994,739	-1.25(-1.87%)
Nov 03, 2021	65.67	67.20	65.60	66.88	640,751	+0.92(+1.39%)
Nov 02, 2021	65.97	66.31	65.65	65.97	1,582,514	-0.13(-0.19%)
Nov 01, 2021	65.85	65.87	65.62	66.09	2,047,812	+0.72(+1.11%)
Oct 29, 2021	65.73	66.02	65.20	65.37	564,951	-0.35(-0.53%)
Oct 28, 2021	65.19	65.73		65.72	1,030,813	+0.81(+1.24%)
Oct 27, 2021	66.27	66.30	64.89	64.91	1,511,832	-1.73(-2.60%)
Oct 26, 2021	67.13			66.64	502,587	-0.33(-0.49%)
Oct 25, 2021	67.49	67.52	66.84	66.97	427,827	-0.20(-0.30%)
Oct 22, 2021	66.57			67.17	624,183	+0.96(+1.45%)
Oct 21, 2021	66.68	66.99	65.79	66.21	604,599	-0.49(-0.73%)
Oct 20, 2021	65.33	66.70	65.04	66.70	543,558	+1.28(+1.96%)
Oct 19, 2021	65.04	65.42	64.58	65.42	568,249	+0.56(+0.86%)
Oct 18, 2021	64.24	65.39	64.24	64.86	971,161	+0.32(+0.50%)
Oct 15, 2021	64.25	65.01	63.95	64.54	1,221,935	+0.86(+1.35%)
Oct 14, 2021	63.39	63.69	62.62	63.68	1,537,483	+0.87(+1.38%)
Oct 13, 2021	63.27	63.33	61.63	62.81	616,181	-0.51(-0.81%)
Oct 12, 2021	63.45	63.82	63.09	63.32	570,212	-0.24(-0.37%)
Oct 11, 2021	64.62	65.00	63.52	63.56	4,760,346	-0.68(-1.05%)
Oct 08, 2021	63.57	64.55	63.50	64.24	461,809	+0.46(+0.72%)
Oct 07, 2021	64.03	64.53	63.56	63.78	2,142,022	+0.26(+0.40%)
Oct 06, 2021	63.01	63.58	62.21	63.52	2,241,958	-0.12(-0.19%)
Oct 05, 2021	63.15	64.09	62.85	63.64	517,688	+0.94(+1.50%)
Oct 04, 2021	62.67	63.80	62.48	62.70	3,020,868	-0.10(-0.16%)
Oct 01, 2021	61.66	63.19	61.50	62.80	686,942	+1.38(+2.25%)
Sep 30, 2021	62.73	62.73	61.41	61.42	680,039	-1.03(-1.64%)
Sep 29, 2021	62.30	62.63	61.85	62.44	2,561,120	+0.24(+0.38%)
Sep 28, 2021	63.13	63.48	62.01	62.20	1,555,547	-0.74(-1.18%)
Sep 27, 2021	61.80	63.16	61.80	62.95	3,251,839	+1.72(+2.81%)
Sep 24, 2021	60.58	61.54	60.58	61.22	4,852,303	+0.47(+0.77%)
Sep 23, 2021	59.38	61.05	59.37	60.76	501,663	+2.07(+3.52%)
Sep 22, 2021	58.26	59.25	58.26	58.69	2,905,356	+1.13(+1.97%)
Sep 21, 2021	58.03	58.23	57.28	57.55	507,539	-0.08(-0.14%)
Sep 20, 2021	57.72	57.83	56.68	57.64	1,091,589	-1.72(-2.90%)
Sep 17, 2021	59.56	59.99	59.17	59.36	351,411	-0.21(-0.35%)
Sep 16, 2021	60.04	60.39	59.26	59.57	404,090	-0.16(-0.27%)
Sep 15, 2021	58.63	59.87	58.63	59.73	389,072	+1.06(+1.80%)
Sep 14, 2021	60.02	60.35	58.44	58.67	671,893	-1.17(-1.96%)
Sep 13, 2021	59.39	59.98	59.12	59.85	3,638,921	+1.12(+1.91%)
Sep 10, 2021	59.64	59.67	58.69	58.73	662,153	-0.44(-0.74%)
Sep 09, 2021	58.74	59.79	58.64	59.16	534,597	+0.39(+0.67%)
Sep 08, 2021	59.09	59.42	58.56	58.77	725,922	-0.58(-0.97%)
Sep 07, 2021	59.67	60.29	59.30	59.35	2,746,923	-0.16(-0.27%)
Sep 03, 2021	59.85	59.94	59.28	59.51	543,463	-0.29(-0.49%)
Sep 02, 2021	59.59	60.24	59.36	59.80	442,408	+0.36(+0.60%)