KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	52.91	53.62	52.69	53.61	515,799	+0.98(+1.87%)
May 30, 2024	52.51	52.80	52.22	52.63	598,243	+0.30(+0.57%)
May 29, 2024	52.16	52.44	51.81	52.33	513,817	-0.62(-1.16%)
May 28, 2024	53.47	53.60	52.78	52.95	268,516	-0.55(-1.02%)
May 24, 2024	53.21	53.52	53.21	53.49	267,741	+0.46(+0.86%)
May 23, 2024	54.08	54.08	52.78	53.03	520,459	-0.97(-1.80%)
May 22, 2024	54.30	54.55	53.77	54.01	470,417	-0.56(-1.02%)
May 21, 2024	53.96	54.59	53.96	54.56	792,144	+0.60(+1.10%)
May 20, 2024	54.69	54.89	53.93	53.97	773,397	-0.81(-1.49%)
May 17, 2024	54.63	54.80	54.56	54.78	443,224	+0.22(+0.40%)
May 16, 2024	54.79	54.97	54.53	54.56	315,103	-0.35(-0.63%)
May 15, 2024	54.66	55.02	54.55	54.91	831,119	+0.59(+1.08%)
May 14, 2024	54.04	54.45	53.93	54.32	666,890	+0.49(+0.90%)
May 13, 2024	54.24	54.40	53.81	53.84	294,587	-0.22(-0.40%)
May 10, 2024	54.07	54.25	53.94	54.06	500,105	+0.16(+0.29%)
May 09, 2024	53.28	53.92	53.19	53.90	321,343	+0.50(+0.93%)
May 08, 2024	52.82	53.50	52.68	53.40	790,167	+0.40(+0.75%)
May 07, 2024	53.24	53.44	52.95	53.00	643,932	-0.10(-0.19%)
May 06, 2024	52.97	53.15	52.72	53.10	578,282	+0.54(+1.02%)
May 03, 2024	52.68	52.97	52.47	52.57	908,860	+0.44(+0.84%)
May 02, 2024	52.33	52.46	51.72	52.13	381,380	+0.30(+0.57%)
May 01, 2024	51.66	52.63	51.53	51.83	916,090	+0.34(+0.66%)
Apr 30, 2024	51.86	52.18	51.50	51.50	383,242	-0.70(-1.35%)
Apr 29, 2024	52.27	52.51	52.05	52.20	517,367	-0.01(-0.02%)
Apr 26, 2024	51.98	52.65	51.97	52.21	424,752	+0.12(+0.23%)
Apr 25, 2024	52.24	52.68	51.68	52.09	372,248	-0.57(-1.07%)
Apr 24, 2024	52.22	52.74	52.02	52.66	409,807	+0.20(+0.38%)
Apr 23, 2024	51.95	52.68	51.85	52.46	568,298	+0.54(+1.03%)
Apr 22, 2024	51.00	52.07	50.91	51.92	833,372	+1.02(+2.01%)
Apr 19, 2024	50.03	51.07	50.03	50.90	1,028,499	+0.98(+1.97%)
Apr 18, 2024	49.69	50.41	49.61	49.92	996,170	+0.37(+0.74%)
Apr 17, 2024	49.51	49.99	49.25	49.55	1,066,776	+0.35(+0.71%)
Apr 16, 2024	50.00	50.05	48.95	49.20	2,039,315	-0.80(-1.61%)
Apr 15, 2024	50.60	51.28	49.72	50.01	1,083,407	+0.13(+0.26%)
Apr 12, 2024	49.89	50.26	49.61	49.88	977,081	-0.71(-1.41%)
Apr 11, 2024	50.97	51.06	50.11	50.59	747,741	-0.40(-0.78%)
Apr 10, 2024	51.60	51.74	50.71	50.99	979,775	-1.58(-3.00%)
Apr 09, 2024	52.60	52.74	51.99	52.57	305,467	+0.10(+0.19%)
Apr 08, 2024	51.99	52.60	51.96	52.47	275,524	+0.69(+1.34%)
Apr 05, 2024	51.45	51.98	51.23	51.77	315,878	+0.21(+0.40%)
Apr 04, 2024	52.74	52.89	51.48	51.57	872,920	-0.58(-1.10%)
Apr 03, 2024	52.03	52.67	51.94	52.14	344,364	-0.05(-0.10%)
Apr 02, 2024	52.27	52.53	52.07	52.19	270,299	-0.47(-0.89%)
Apr 01, 2024	53.31	53.32	52.58	52.66	307,354	-0.60(-1.12%)
Mar 28, 2024	52.96	53.38	52.78	53.25	446,193	+0.44(+0.83%)
Mar 27, 2024	51.77	52.82	51.77	52.82	1,057,997	+1.25(+2.42%)
Mar 26, 2024	51.67	51.80	51.53	51.57	243,066	+0.06(+0.12%)
Mar 25, 2024	51.60	52.08	51.41	51.51	516,048	-0.10(-0.19%)
Mar 22, 2024	52.52	52.76	51.61	51.61	478,893	-0.80(-1.53%)
Mar 21, 2024	51.48	52.48	51.48	52.41	808,311	+1.11(+2.17%)
Mar 20, 2024	49.90	51.42	49.80	51.30	752,234	+1.18(+2.36%)
Mar 19, 2024	49.98	50.31	49.90	50.12	345,002	+0.11(+0.22%)
Mar 18, 2024	49.93	50.06	49.44	50.01	435,675	+0.20(+0.41%)
Mar 15, 2024	49.50	50.20	49.50	49.80	1,156,354	+0.02(+0.04%)
Mar 14, 2024	50.59	50.72	49.45	49.78	559,190	-0.86(-1.69%)
Mar 13, 2024	50.38	50.92	50.38	50.64	514,298	+0.29(+0.57%)
Mar 12, 2024	50.42	50.69	50.16	50.35	592,936	-0.05(-0.10%)
Mar 11, 2024	50.10	50.49	49.86	50.40	532,953	+0.08(+0.16%)
Mar 08, 2024	50.50	50.98	50.32	50.32	677,935	+0.07(+0.14%)
Mar 07, 2024	50.31	50.80	49.97	50.26	628,839	+0.13(+0.26%)
Mar 06, 2024	50.43	50.43	49.51	50.13	2,114,589	-0.33(-0.66%)
Mar 05, 2024	49.46	50.83	49.44	50.46	838,730	+0.70(+1.40%)
Mar 04, 2024	48.92	50.28	48.92	49.76	1,265,350	+0.90(+1.83%)