KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	58.07	58.80	58.04	58.65	859,444	+0.34(+0.58%)
Jun 29, 2021	59.15	59.57	58.08	58.31	3,057,765	-0.56(-0.94%)
Jun 28, 2021	59.34	59.34	58.37	58.86	1,790,164	-0.70(-1.18%)
Jun 25, 2021	59.09	59.72	58.55	59.57	757,449	+0.93(+1.58%)
Jun 24, 2021	58.10	58.79	57.66	58.64	1,360,137	+0.88(+1.53%)
Jun 23, 2021	57.64	58.06	57.45	57.75	2,034,754	+0.33(+0.57%)
Jun 22, 2021	57.53	57.74	56.66	57.43	2,010,712	+0.06(+0.11%)
Jun 21, 2021	56.23	57.39	56.22	57.36	1,714,167	+1.59(+2.86%)
Jun 18, 2021	56.28	56.58	55.48	55.77	2,126,687	-1.39(-2.42%)
Jun 17, 2021	60.66	60.66	57.13	57.15	9,579,946	-2.99(-4.97%)
Jun 16, 2021	59.47	60.58	58.74	60.14	1,897,670	+0.27(+0.45%)
Jun 15, 2021	59.45	60.13	59.16	59.87	2,930,121	+0.41(+0.69%)
Jun 14, 2021	60.30	60.49	59.10	59.46	905,736	-0.97(-1.60%)
Jun 11, 2021	60.31	60.68	60.13	60.43	232,905	+0.30(+0.50%)
Jun 10, 2021	62.06	62.16	60.13	60.13	356,158	-1.13(-1.85%)
Jun 09, 2021	61.75	61.75	61.08	61.26	245,183	-1.01(-1.61%)
Jun 08, 2021	62.10	62.45	61.35	62.27	252,842	-0.22(-0.35%)
Jun 07, 2021	62.85	62.85	62.24	62.49	315,788	-0.12(-0.19%)
Jun 04, 2021	62.85	62.89	62.02	62.61	760,609	-0.19(-0.30%)
Jun 03, 2021	62.61	63.30	62.41	62.80	455,715	+0.13(+0.20%)
Jun 02, 2021	63.18	63.22	62.40	62.67	191,705	-0.38(-0.60%)
Jun 01, 2021	63.14	63.38	62.72	63.05	480,344	+0.55(+0.88%)
May 28, 2021	62.64	62.64	61.75	62.50	388,052	+0.04(+0.06%)
May 27, 2021	62.39	62.75	61.97	62.46	448,011	+0.91(+1.47%)
May 26, 2021	61.49	61.80	60.87	61.55	820,864	+0.38(+0.62%)
May 25, 2021	62.13	62.78	61.08	61.17	350,768	-0.82(-1.33%)
May 24, 2021	62.11	62.23	61.58	62.00	231,199	+0.18(+0.29%)
May 21, 2021	61.19	62.21	61.19	61.82	213,941	+0.90(+1.47%)
May 20, 2021	61.07	61.36	60.41	60.92	378,810	-0.21(-0.34%)
May 19, 2021	61.01	61.21	60.04	61.13	810,764	-0.63(-1.03%)
May 18, 2021	62.89	63.07	61.69	61.76	4,564,749	-1.12(-1.79%)
May 17, 2021	62.22	62.89	61.90	62.89	455,037	+0.40(+0.64%)
May 14, 2021	61.79	62.58	61.63	62.49	384,508	+1.01(+1.63%)
May 13, 2021	59.86	61.82	59.82	61.48	473,335	+1.35(+2.24%)
May 12, 2021	61.88	62.25	60.01	60.13	871,096	-1.05(-1.72%)
May 11, 2021	61.46	62.31	60.74	61.18	709,095	-0.71(-1.14%)
May 10, 2021	62.39	62.87	61.80	61.89	759,657	-0.03(-0.04%)
May 07, 2021	60.74	62.00	60.44	61.92	860,146	+0.28(+0.46%)
May 06, 2021	61.18	61.72	60.56	61.64	441,579	+0.60(+0.98%)
May 05, 2021	60.54	61.23	59.85	61.04	1,682,140	+0.63(+1.05%)
May 04, 2021	59.27	60.40	58.66	60.40	740,784	+0.85(+1.43%)
May 03, 2021	59.93	60.14	59.16	59.55	1,086,770	+0.11(+0.18%)
Apr 30, 2021	59.70	60.02	59.35	59.44	200,747	-0.68(-1.13%)
Apr 29, 2021	59.51	60.17	59.49	60.12	311,633	+1.12(+1.90%)
Apr 28, 2021	58.78	59.18	58.70	59.00	478,901	+0.44(+0.76%)
Apr 27, 2021	58.01	58.60	57.88	58.56	1,296,734	+0.54(+0.94%)
Apr 26, 2021	57.71	58.41	57.66	58.01	756,767	+0.65(+1.14%)
Apr 23, 2021	55.71	57.65	55.59	57.36	5,898,203	+1.57(+2.81%)
Apr 22, 2021	56.59	56.59	55.71	55.79	562,105	-0.81(-1.42%)
Apr 21, 2021	55.24	56.61	54.74	56.60	1,231,131	+1.13(+2.04%)
Apr 20, 2021	56.80	56.81	55.28	55.47	762,323	-1.67(-2.92%)
Apr 19, 2021	57.29	57.68	56.89	57.14	339,229	-0.25(-0.44%)
Apr 16, 2021	57.58	57.87	56.99	57.39	334,358	+0.29(+0.51%)
Apr 15, 2021	57.91	57.91	56.30	57.10	1,251,546	-0.53(-0.91%)
Apr 14, 2021	56.66	58.08	56.56	57.62	498,294	+0.75(+1.32%)
Apr 13, 2021	57.56	57.56	56.55	56.87	427,731	-0.89(-1.54%)
Apr 12, 2021	57.51	57.86	57.47	57.76	3,104,925	+0.32(+0.55%)
Apr 09, 2021	57.25	57.56	56.95	57.44	504,187	+0.56(+0.99%)
Apr 08, 2021	56.79	56.94	55.88	56.88	802,497	-0.03(-0.05%)
Apr 07, 2021	56.89	57.19	56.57	56.91	256,325	+0.19(+0.34%)
Apr 06, 2021	56.67	56.98	56.22	56.72	297,035	-0.11(-0.19%)
Apr 05, 2021	57.23	57.51	56.55	56.83	530,212	+0.29(+0.51%)