KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	53.31	54.03	53.09	54.02	511,887	+0.99(+1.87%)
May 30, 2024	52.91	53.20	52.62	53.03	593,706	+0.30(+0.57%)
May 29, 2024	52.56	52.84	52.21	52.73	509,920	-0.62(-1.16%)
May 28, 2024	53.88	54.01	53.19	53.35	266,480	-0.55(-1.02%)
May 24, 2024	53.62	53.93	53.62	53.90	265,711	+0.46(+0.86%)
May 23, 2024	54.49	54.49	53.18	53.44	516,512	-0.98(-1.80%)
May 22, 2024	54.71	54.97	54.19	54.42	466,849	-0.56(-1.02%)
May 21, 2024	54.37	55.01	54.37	54.98	786,136	+0.60(+1.10%)
May 20, 2024	55.11	55.31	54.34	54.38	767,531	-0.82(-1.49%)
May 17, 2024	55.05	55.22	54.98	55.20	439,863	+0.22(+0.40%)
May 16, 2024	55.21	55.39	54.95	54.98	312,713	-0.35(-0.63%)
May 15, 2024	55.08	55.44	54.97	55.33	824,815	+0.59(+1.08%)
May 14, 2024	54.45	54.87	54.34	54.74	661,832	+0.49(+0.90%)
May 13, 2024	54.65	54.82	54.22	54.25	292,353	-0.22(-0.40%)
May 10, 2024	54.48	54.66	54.35	54.47	496,312	+0.16(+0.29%)
May 09, 2024	53.69	54.33	53.60	54.31	318,906	+0.50(+0.93%)
May 08, 2024	53.22	53.91	53.08	53.81	784,174	+0.40(+0.75%)
May 07, 2024	53.65	53.85	53.35	53.41	639,048	-0.10(-0.19%)
May 06, 2024	53.37	53.56	53.12	53.51	573,896	+0.54(+1.02%)
May 03, 2024	53.08	53.37	52.87	52.97	901,967	+0.44(+0.84%)
May 02, 2024	52.73	52.86	52.12	52.53	378,488	+0.30(+0.57%)
May 01, 2024	52.05	53.03	51.92	52.23	909,142	+0.34(+0.66%)
Apr 30, 2024	52.26	52.58	51.89	51.89	380,336	-0.71(-1.35%)
Apr 29, 2024	52.67	52.91	52.45	52.60	513,443	-0.01(-0.02%)
Apr 26, 2024	52.38	53.05	52.37	52.61	421,531	+0.12(+0.23%)
Apr 25, 2024	52.64	53.08	52.07	52.49	369,425	-0.57(-1.07%)
Apr 24, 2024	52.62	53.14	52.42	53.06	406,699	+0.20(+0.38%)
Apr 23, 2024	52.35	53.08	52.25	52.86	563,988	+0.54(+1.03%)
Apr 22, 2024	51.39	52.47	51.30	52.32	827,051	+1.03(+2.01%)
Apr 19, 2024	50.41	51.46	50.41	51.29	1,020,698	+0.99(+1.97%)
Apr 18, 2024	50.07	50.80	49.99	50.30	988,615	+0.37(+0.74%)
Apr 17, 2024	49.89	50.37	49.62	49.93	1,058,685	+0.35(+0.71%)
Apr 16, 2024	50.38	50.43	49.32	49.58	2,023,847	-0.81(-1.61%)
Apr 15, 2024	50.99	51.67	50.10	50.39	1,075,190	+0.13(+0.26%)
Apr 12, 2024	50.27	50.64	49.99	50.26	969,670	-0.72(-1.41%)
Apr 11, 2024	51.36	51.45	50.49	50.98	742,070	-0.40(-0.78%)
Apr 10, 2024	51.99	52.14	51.10	51.38	972,344	-1.59(-3.00%)
Apr 09, 2024	53.00	53.14	52.39	52.97	303,151	+0.10(+0.19%)
Apr 08, 2024	52.39	53.01	52.36	52.87	273,435	+0.70(+1.34%)
Apr 05, 2024	51.84	52.38	51.62	52.17	313,483	+0.21(+0.40%)
Apr 04, 2024	53.14	53.29	51.88	51.96	866,299	-0.58(-1.10%)
Apr 03, 2024	52.43	53.07	52.34	52.54	341,753	-0.05(-0.10%)
Apr 02, 2024	52.67	52.93	52.47	52.59	268,249	-0.47(-0.89%)
Apr 01, 2024	53.72	53.72	52.98	53.06	305,023	-0.60(-1.12%)
Mar 28, 2024	53.36	53.79	53.18	53.66	442,809	+0.44(+0.83%)
Mar 27, 2024	52.17	53.22	52.17	53.22	1,049,973	+1.26(+2.42%)
Mar 26, 2024	52.06	52.20	51.92	51.96	241,223	+0.06(+0.12%)
Mar 25, 2024	51.99	52.48	51.80	51.90	512,134	-0.10(-0.19%)
Mar 22, 2024	52.92	53.16	52.00	52.00	475,261	-0.81(-1.53%)
Mar 21, 2024	51.87	52.88	51.87	52.81	802,180	+1.12(+2.17%)
Mar 20, 2024	50.28	51.81	50.18	51.69	746,529	+1.19(+2.36%)
Mar 19, 2024	50.36	50.69	50.28	50.50	342,386	+0.11(+0.22%)
Mar 18, 2024	50.31	50.44	49.82	50.39	432,371	+0.21(+0.41%)
Mar 15, 2024	49.88	50.58	49.88	50.18	1,147,583	+0.02(+0.04%)
Mar 14, 2024	50.98	51.11	49.83	50.16	554,949	-0.86(-1.69%)
Mar 13, 2024	50.77	51.31	50.77	51.03	510,397	+0.29(+0.57%)
Mar 12, 2024	50.81	51.08	50.54	50.74	588,439	-0.05(-0.10%)
Mar 11, 2024	50.48	50.87	50.24	50.79	528,910	+0.08(+0.16%)
Mar 08, 2024	50.89	51.37	50.71	50.71	672,793	+0.07(+0.14%)
Mar 07, 2024	50.70	51.19	50.35	50.64	624,069	+0.13(+0.26%)
Mar 06, 2024	50.82	50.82	49.89	50.51	2,098,550	-0.34(-0.66%)
Mar 05, 2024	49.84	51.22	49.82	50.85	832,369	+0.70(+1.40%)
Mar 04, 2024	49.29	50.66	49.29	50.14	1,255,752	+0.90(+1.83%)