KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	62.73	62.73	61.41	61.42	680,039	-1.03(-1.64%)
Sep 29, 2021	62.30	62.63	61.85	62.44	2,561,120	+0.24(+0.38%)
Sep 28, 2021	63.13	63.48	62.01	62.20	1,555,547	-0.74(-1.18%)
Sep 27, 2021	61.80	63.16	61.80	62.95	3,251,839	+1.72(+2.81%)
Sep 24, 2021	60.58	61.54	60.58	61.22	4,852,303	+0.47(+0.77%)
Sep 23, 2021	59.38	61.05	59.37	60.76	501,663	+2.07(+3.52%)
Sep 22, 2021	58.26	59.25	58.26	58.69	2,905,356	+1.13(+1.97%)
Sep 21, 2021	58.03	58.23	57.28	57.55	507,539	-0.08(-0.14%)
Sep 20, 2021	57.72	57.83	56.68	57.64	1,091,589	-1.72(-2.90%)
Sep 17, 2021	59.56	59.99	59.17	59.36	351,411	-0.21(-0.35%)
Sep 16, 2021	60.04	60.39	59.26	59.57	404,090	-0.16(-0.27%)
Sep 15, 2021	58.63	59.87	58.63	59.73	389,072	+1.06(+1.80%)
Sep 14, 2021	60.02	60.35	58.44	58.67	671,893	-1.17(-1.96%)
Sep 13, 2021	59.39	59.98	59.12	59.85	3,638,921	+1.12(+1.91%)
Sep 10, 2021	59.64	59.67	58.69	58.73	662,153	-0.44(-0.74%)
Sep 09, 2021	58.74	59.79	58.64	59.16	534,597	+0.39(+0.67%)
Sep 08, 2021	59.09	59.42	58.56	58.77	725,922	-0.58(-0.97%)
Sep 07, 2021	59.67	60.29	59.30	59.35	2,746,923	-0.16(-0.27%)
Sep 03, 2021	59.85	59.94	59.28	59.51	543,463	-0.29(-0.49%)
Sep 02, 2021	59.59	60.24	59.36	59.80	442,408	+0.36(+0.60%)
Sep 01, 2021	60.35	60.35	59.34	59.45	1,279,887	-0.84(-1.39%)
Aug 31, 2021	60.49	60.91	60.05	60.28	1,013,686	-0.04(-0.06%)
Aug 30, 2021	61.74	61.81	60.32	60.32	1,062,381	-1.51(-2.44%)
Aug 27, 2021	60.84	61.86	60.82	61.83	2,418,987	+1.09(+1.80%)
Aug 26, 2021	61.53	61.70	60.67	60.74	794,565	-0.51(-0.83%)
Aug 25, 2021	60.46	61.67	60.25	61.25	1,518,165	+1.12(+1.86%)
Aug 24, 2021	59.47	60.25	59.47	60.13	640,299	+0.72(+1.21%)
Aug 23, 2021	59.17	59.64	59.17	59.41	607,059	+0.71(+1.21%)
Aug 20, 2021	58.04	58.76	57.94	58.70	8,528,218	+0.42(+0.72%)
Aug 19, 2021	58.28	58.97	57.89	58.28	683,001	-0.84(-1.42%)
Aug 18, 2021	59.40	60.19	59.05	59.12	2,116,559	-0.56(-0.93%)
Aug 17, 2021	60.10	60.46	58.96	59.67	885,749	-0.92(-1.52%)
Aug 16, 2021	60.56	60.61	59.75	60.59	2,337,187	-0.38(-0.63%)
Aug 13, 2021	61.67	61.91	60.84	60.98	574,841	-0.70(-1.14%)
Aug 12, 2021	61.73	61.90	61.21	61.68	885,873	+0.04(+0.06%)
Aug 11, 2021	60.69	61.64	60.30	61.64	8,864,399	+1.11(+1.84%)
Aug 10, 2021	59.71	60.67	59.47	60.53	3,413,515	+0.71(+1.19%)
Aug 09, 2021	59.59	60.32	59.11	59.82	8,095,311	+0.04(+0.06%)
Aug 06, 2021	58.96	60.16	58.96	59.78	4,928,032	+1.56(+2.67%)
Aug 05, 2021	57.66	58.26	57.66	58.23	440,501	+0.87(+1.52%)
Aug 04, 2021	57.25	58.08	57.07	57.35	1,486,956	-0.61(-1.05%)
Aug 03, 2021	57.33	58.09	56.19	57.96	1,841,700	+1.04(+1.82%)
Aug 02, 2021	57.62	58.61	56.92	56.92	1,570,108	-0.35(-0.60%)
Jul 30, 2021	57.77	58.27	57.05	57.27	914,423	-0.70(-1.21%)
Jul 29, 2021	57.73	58.43	57.36	57.97	4,717,059	+0.70(+1.22%)
Jul 28, 2021	57.31	57.89	56.63	57.27	1,817,563	+0.16(+0.29%)
Jul 27, 2021	56.65	57.51	56.30	57.11	729,149	-0.10(-0.18%)
Jul 26, 2021	56.67	57.48	56.67	57.21	654,953	+0.50(+0.88%)
Jul 23, 2021	57.17	57.58	56.54	56.71	319,022	+0.00(+0.00%)
Jul 22, 2021	57.57	57.59	56.38	56.71	305,205	-0.90(-1.56%)
Jul 21, 2021	56.87	58.04	56.87	57.61	2,181,591	+1.14(+2.02%)
Jul 20, 2021	54.57	57.08	54.45	56.47	1,346,569	+1.74(+3.18%)
Jul 19, 2021	55.41	55.84	54.43	54.73	21,888,620	-2.13(-3.75%)
Jul 16, 2021	58.64	58.64	56.71	56.86	1,201,135	-1.36(-2.33%)
Jul 15, 2021	57.33	58.73	57.21	58.22	7,961,097	+0.36(+0.61%)
Jul 14, 2021	58.28	58.88	56.88	57.86	3,711,192	-0.18(-0.31%)
Jul 13, 2021	58.84	58.86	57.71	58.04	950,938	-0.89(-1.51%)
Jul 12, 2021	57.72	59.16	57.34	58.94	427,843	+0.62(+1.06%)
Jul 09, 2021	57.15	58.39	56.94	58.32	389,098	+2.21(+3.94%)
Jul 08, 2021	56.11	56.73	55.57	56.11	1,256,188	-1.12(-1.96%)
Jul 07, 2021	56.91	57.58	56.73	57.23	1,017,091	-0.25(-0.43%)
Jul 06, 2021	58.76	58.76	57.13	57.47	448,942	-1.47(-2.49%)
Jul 02, 2021	59.24	59.25	58.71	58.94	226,404	-0.32(-0.54%)