KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	40.41	40.52	40.16	40.29	366,269	-0.01(-0.02%)
Aug 30, 2023	40.52	40.62	40.21	40.29	397,204	-0.22(-0.54%)
Aug 29, 2023	39.97	40.64	39.85	40.52	402,338	+0.54(+1.34%)
Aug 28, 2023	39.70	40.24	39.69	39.98	671,636	+0.51(+1.29%)
Aug 25, 2023	39.81	40.05	39.18	39.47	886,794	-0.18(-0.46%)
Aug 24, 2023	39.62	40.29	39.54	39.65	509,689	+0.03(+0.07%)
Aug 23, 2023	39.18	39.65	38.97	39.62	400,353	+0.43(+1.10%)
Aug 22, 2023	40.21	40.30	39.15	39.19	451,809	-1.04(-2.58%)
Aug 21, 2023	40.44	40.54	39.84	40.23	427,672	-0.13(-0.33%)
Aug 18, 2023	40.13	40.56	40.03	40.36	642,188	-0.13(-0.33%)
Aug 17, 2023	40.70	40.85	40.35	40.50	911,735	-0.02(-0.05%)
Aug 16, 2023	40.72	40.90	40.45	40.52	851,148	-0.38(-0.94%)
Aug 15, 2023	41.42	41.47	40.77	40.90	767,564	-1.15(-2.74%)
Aug 14, 2023	42.45	42.45	41.89	42.05	889,507	-0.69(-1.62%)
Aug 11, 2023	42.37	42.87	42.27	42.74	608,536	+0.15(+0.36%)
Aug 10, 2023	42.66	43.07	42.42	42.59	541,841	+0.11(+0.25%)
Aug 09, 2023	42.96	43.17	42.46	42.48	979,122	-0.70(-1.62%)
Aug 08, 2023	42.54	43.23	42.00	43.18	843,533	-0.54(-1.23%)
Aug 07, 2023	43.49	43.85	43.47	43.72	457,415	+0.39(+0.91%)
Aug 04, 2023	43.34	43.88	43.22	43.33	903,065	-0.04(-0.09%)
Aug 03, 2023	42.90	43.53	42.71	43.37	656,366	+0.30(+0.69%)
Aug 02, 2023	42.94	43.12	42.52	43.07	839,112	-0.48(-1.10%)
Aug 01, 2023	43.78	43.78	43.19	43.55	604,924	-0.43(-0.98%)
Jul 31, 2023	43.95	44.23	43.69	43.98	424,797	+0.19(+0.44%)
Jul 28, 2023	43.78	43.94	43.49	43.79	1,716,034	+0.36(+0.84%)
Jul 27, 2023	44.13	44.53	43.31	43.42	1,713,910	-0.53(-1.20%)
Jul 26, 2023	43.65	44.15	43.59	43.95	1,180,897	+0.83(+1.91%)
Jul 25, 2023	43.84	44.02	43.12	43.13	1,632,296	-0.71(-1.62%)
Jul 24, 2023	43.16	44.11	43.14	43.84	1,430,303	+0.74(+1.72%)
Jul 21, 2023	43.81	43.81	42.94	43.10	817,564	-0.42(-0.97%)
Jul 20, 2023	43.11	43.54	42.83	43.52	4,818,850	+0.25(+0.58%)
Jul 19, 2023	42.29	43.43	42.20	43.27	10,210,285	+1.15(+2.74%)
Jul 18, 2023	40.95	42.16	40.95	42.12	884,612	+1.25(+3.05%)
Jul 17, 2023	40.40	41.00	40.29	40.87	479,005	+0.42(+1.04%)
Jul 14, 2023	41.82	41.82	40.40	40.45	1,094,517	-0.94(-2.27%)
Jul 13, 2023	41.12	41.50	40.89	41.39	672,501	+0.53(+1.29%)
Jul 12, 2023	41.08	41.63	40.74	40.86	841,022	+0.45(+1.12%)
Jul 11, 2023	40.00	40.51	39.74	40.41	2,903,507	+0.64(+1.62%)
Jul 10, 2023	39.50	40.05	39.44	39.77	416,913	+0.12(+0.31%)
Jul 07, 2023	39.08	40.03	39.08	39.64	593,364	+0.52(+1.33%)
Jul 06, 2023	39.28	39.28	38.58	39.12	1,920,304	-0.63(-1.59%)
Jul 05, 2023	39.81	40.17	39.57	39.76	2,474,618	-0.33(-0.81%)
Jul 03, 2023	39.55	40.33	39.55	40.08	393,795	+0.67(+1.71%)
Jun 30, 2023	39.65	39.79	39.26	39.41	633,233	+0.10(+0.24%)
Jun 29, 2023	39.01	39.44	38.91	39.32	2,005,040	+0.74(+1.92%)
Jun 28, 2023	38.67	38.67	38.25	38.58	801,379	-0.14(-0.37%)
Jun 27, 2023	38.35	38.84	38.07	38.72	633,996	+0.40(+1.05%)
Jun 26, 2023	38.11	38.69	38.11	38.32	659,230	+0.26(+0.68%)
Jun 23, 2023	38.09	38.27	37.86	38.06	653,876	-0.40(-1.05%)
Jun 22, 2023	39.34	39.34	38.42	38.46	1,272,685	-0.93(-2.36%)
Jun 21, 2023	39.59	39.76	39.28	39.39	1,665,802	-0.24(-0.61%)
Jun 20, 2023	39.76	39.81	39.27	39.63	1,078,022	-0.43(-1.06%)
Jun 16, 2023	40.58	40.58	39.89	40.06	629,441	-0.27(-0.66%)
Jun 15, 2023	39.56	40.40	39.37	40.32	1,344,805	+0.59(+1.48%)
Jun 14, 2023	40.65	40.86	39.54	39.74	1,323,744	-0.71(-1.76%)
Jun 13, 2023	39.86	40.78	39.59	40.45	1,167,690	+0.61(+1.53%)
Jun 12, 2023	40.23	40.76	39.37	39.84	1,025,067	-0.42(-1.04%)
Jun 09, 2023	40.38	40.60	40.13	40.26	929,600	-0.21(-0.52%)
Jun 08, 2023	40.49	40.56	39.97	40.47	686,066	-0.17(-0.42%)
Jun 07, 2023	40.27	40.77	39.85	40.64	1,164,039	+0.60(+1.49%)
Jun 06, 2023	38.85	40.34	38.78	40.04	2,472,498	+1.13(+2.91%)
Jun 05, 2023	39.42	39.48	38.59	38.91	1,008,867	-0.42(-1.06%)
Jun 02, 2023	38.61	39.54	38.42	39.33	1,495,121	+1.40(+3.68%)