KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.40	43.77	43.11	43.64	1,093,718	+0.84(+1.96%)
Jun 27, 2019	42.54	42.95	42.54	42.80	1,664,973	+0.39(+0.92%)
Jun 26, 2019	42.49	42.75	42.36	42.41	1,251,155	+0.07(+0.16%)
Jun 25, 2019	42.41	42.53	41.86	42.34	326,186	-0.08(-0.18%)
Jun 24, 2019	42.64	42.98	42.39	42.42	225,231	-0.25(-0.58%)
Jun 21, 2019	42.65	43.02	42.63	42.67	289,762	+0.04(+0.10%)
Jun 20, 2019	42.79	42.79	41.95	42.62	1,014,753	+0.10(+0.24%)
Jun 19, 2019	42.97	43.43	42.46	42.52	1,755,112	-0.40(-0.92%)
Jun 18, 2019	42.22	43.07	42.17	42.91	277,404	+0.69(+1.63%)
Jun 17, 2019	42.81	43.00	42.18	42.23	960,114	-0.58(-1.35%)
Jun 14, 2019	42.66	42.95	42.28	42.80	901,056	+0.15(+0.36%)
Jun 13, 2019	42.62	42.90	42.48	42.65	602,796	+0.13(+0.30%)
Jun 12, 2019	42.93	43.03	42.45	42.52	831,882	-0.51(-1.18%)
Jun 11, 2019	43.05	43.45	42.87	43.03	2,478,440	+0.26(+0.60%)
Jun 10, 2019	42.70	43.22	42.70	42.77	1,062,430	+0.46(+1.10%)
Jun 07, 2019	42.45	42.59	42.26	42.30	2,659,764	-0.30(-0.71%)
Jun 06, 2019	42.44	42.79	42.18	42.61	406,273	+0.10(+0.24%)
Jun 05, 2019	42.52	42.64	42.00	42.50	1,066,157	-0.05(-0.12%)
Jun 04, 2019	41.69	42.61	41.69	42.55	335,927	+1.44(+3.49%)
Jun 03, 2019	40.73	41.34	40.65	41.12	214,092	+0.35(+0.86%)
May 31, 2019	40.85	41.14	40.74	40.77	413,115	-0.73(-1.76%)
May 30, 2019	42.14	42.37	41.22	41.50	1,805,597	-0.51(-1.21%)
May 29, 2019	41.57	42.06	41.33	42.00	3,715,723	+0.05(+0.12%)
May 28, 2019	42.37	42.54	41.94	41.95	349,692	-0.58(-1.37%)
May 24, 2019	42.30	42.64	42.27	42.54	728,944	+0.42(+1.00%)
May 23, 2019	42.47	42.47	41.81	42.12	931,018	-0.81(-1.88%)
May 22, 2019	43.03	43.07	42.79	42.92	296,203	-0.34(-0.79%)
May 21, 2019	43.10	43.27	43.03	43.27	342,069	+0.41(+0.96%)
May 20, 2019	42.56	43.05	42.56	42.85	352,646	+0.15(+0.34%)
May 17, 2019	42.54	43.24	42.54	42.71	124,865	-0.29(-0.68%)
May 16, 2019	42.73	43.26	42.73	43.00	133,141	+0.45(+1.05%)
May 15, 2019	42.51	42.80	42.09	42.55	174,640	-0.42(-0.98%)
May 14, 2019	42.75	43.39	42.63	42.97	389,899	+0.39(+0.91%)
May 13, 2019	43.26	43.36	42.49	42.59	250,418	-1.60(-3.62%)
May 10, 2019	43.72	44.33	43.33	44.19	441,277	+0.15(+0.35%)
May 09, 2019	43.55	44.07	43.27	44.03	503,077	-0.02(-0.04%)
May 08, 2019	44.15	44.39	43.96	44.05	303,606	-0.23(-0.52%)
May 07, 2019	44.76	44.76	44.01	44.28	495,139	-0.95(-2.11%)
May 06, 2019	44.64	45.44	44.61	45.23	1,092,004	-0.25(-0.55%)
May 03, 2019	45.29	45.60	45.22	45.48	370,174	+0.35(+0.78%)
May 02, 2019	44.86	45.25	44.72	45.13	1,317,748	+0.29(+0.65%)
May 01, 2019	45.31	45.63	44.75	44.84	321,153	-0.42(-0.93%)
Apr 30, 2019	45.35	45.48	44.94	45.26	252,763	-0.06(-0.13%)
Apr 29, 2019	44.83	45.70	44.83	45.32	257,813	+0.48(+1.07%)
Apr 26, 2019	44.34	44.84	44.31	44.84	370,058	+0.47(+1.07%)
Apr 25, 2019	44.17	44.66	43.94	44.37	766,399	+0.08(+0.17%)
Apr 24, 2019	44.17	44.44	43.93	44.29	700,313	-0.09(-0.21%)
Apr 23, 2019	44.00	44.40	43.58	44.38	657,988	+0.35(+0.80%)
Apr 22, 2019	44.01	44.20	43.81	44.03	243,471	-0.08(-0.18%)
Apr 18, 2019	44.01	44.37	43.86	44.11	255,316	-0.19(-0.43%)
Apr 17, 2019	44.28	44.41	43.84	44.30	640,404	-0.01(-0.02%)
Apr 16, 2019	43.62	44.40	43.56	44.31	220,439	+0.70(+1.60%)
Apr 15, 2019	43.99	44.03	43.52	43.61	246,878	-0.43(-0.98%)
Apr 12, 2019	43.77	44.40	43.48	44.04	339,103	+0.81(+1.87%)
Apr 11, 2019	43.13	43.55	42.97	43.23	280,082	+0.25(+0.58%)
Apr 10, 2019	42.82	43.04	42.48	42.98	291,182	+0.20(+0.46%)
Apr 09, 2019	43.09	43.09	42.66	42.79	328,871	-0.55(-1.27%)
Apr 08, 2019	43.08	43.37	43.05	43.34	436,281	+0.09(+0.22%)
Apr 05, 2019	43.42	43.52	43.02	43.24	277,427	-0.03(-0.08%)
Apr 04, 2019	42.85	43.49	42.85	43.28	301,497	+0.36(+0.84%)
Apr 03, 2019	43.08	43.43	42.73	42.91	299,499	+0.18(+0.42%)
Apr 02, 2019	42.52	42.97	42.38	42.73	253,463	+0.09(+0.22%)