KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.45	49.62	49.33	49.42	22,849	-0.14(-0.28%)
Nov 27, 2019	49.38	49.62	49.33	49.56	184,058	+0.32(+0.65%)
Nov 26, 2019	49.42	49.51	49.08	49.24	316,213	-0.26(-0.53%)
Nov 25, 2019	49.29	49.64	49.22	49.50	251,952	+0.34(+0.69%)
Nov 22, 2019	48.83	49.29	48.83	49.16	212,189	+0.48(+0.99%)
Nov 21, 2019	48.81	48.92	48.47	48.68	323,923	+0.05(+0.10%)
Nov 20, 2019	48.68	48.84	48.30	48.63	244,487	-0.29(-0.59%)
Nov 19, 2019	49.00	49.15	48.74	48.92	154,982	+0.08(+0.17%)
Nov 18, 2019	48.75	48.91	48.58	48.84	285,913	+0.07(+0.13%)
Nov 15, 2019	48.76	48.81	48.55	48.77	128,944	+0.27(+0.56%)
Nov 14, 2019	48.36	48.56	48.27	48.50	115,307	-0.07(-0.14%)
Nov 13, 2019	48.65	48.82	48.31	48.57	168,439	-0.52(-1.06%)
Nov 12, 2019	49.09	49.35	48.93	49.09	85,195	-0.04(-0.09%)
Nov 11, 2019	49.09	49.29	48.98	49.14	90,649	-0.21(-0.42%)
Nov 08, 2019	49.17	49.42	48.95	49.35	133,422	+0.01(+0.02%)
Nov 07, 2019	49.23	49.74	49.22	49.34	224,259	+0.48(+0.98%)
Nov 06, 2019	48.83	48.97	48.55	48.86	170,533	+0.01(+0.02%)
Nov 05, 2019	48.61	49.13	48.61	48.85	314,709	+0.41(+0.84%)
Nov 04, 2019	47.94	48.50	47.94	48.44	137,771	+0.91(+1.91%)
Nov 01, 2019	47.08	47.55	47.03	47.53	111,606	+0.94(+2.02%)
Oct 31, 2019	46.84	46.87	46.15	46.59	150,401	-0.45(-0.96%)
Oct 30, 2019	47.42	47.42	46.83	47.05	307,467	-0.45(-0.95%)
Oct 29, 2019	47.29	47.73	47.25	47.50	143,249	+0.07(+0.15%)
Oct 28, 2019	47.25	47.59	47.25	47.43	244,181	+0.43(+0.91%)
Oct 25, 2019	46.39	47.15	46.39	47.00	217,930	+0.51(+1.11%)
Oct 24, 2019	46.75	46.76	46.25	46.49	220,181	-0.21(-0.45%)
Oct 23, 2019	46.37	46.70	46.36	46.70	210,640	+0.21(+0.45%)
Oct 22, 2019	46.18	46.86	45.79	46.49	364,696	+0.30(+0.66%)
Oct 21, 2019	45.78	46.23	45.72	46.18	261,413	+0.88(+1.94%)
Oct 18, 2019	44.83	45.51	44.83	45.31	217,471	+0.37(+0.83%)
Oct 17, 2019	45.24	45.33	44.74	44.93	133,444	-0.05(-0.12%)
Oct 16, 2019	45.42	45.55	44.93	44.98	147,871	-0.14(-0.31%)
Oct 15, 2019	44.50	45.43	44.36	45.12	257,911	+0.86(+1.95%)
Oct 14, 2019	43.96	44.39	43.94	44.26	96,317	+0.05(+0.12%)
Oct 11, 2019	44.16	44.78	44.16	44.21	411,978	+0.78(+1.80%)
Oct 10, 2019	42.92	43.73	42.92	43.42	256,076	+0.60(+1.40%)
Oct 09, 2019	42.77	42.99	42.58	42.82	220,708	+0.36(+0.84%)
Oct 08, 2019	42.95	42.95	42.42	42.47	407,211	-1.07(-2.46%)
Oct 07, 2019	43.50	43.94	43.42	43.54	192,185	-0.10(-0.22%)
Oct 04, 2019	43.04	43.66	42.85	43.63	285,790	+0.69(+1.60%)
Oct 03, 2019	42.70	42.95	41.94	42.95	1,558,596	+0.13(+0.31%)
Oct 02, 2019	43.41	43.41	42.67	42.81	492,771	-0.91(-2.07%)
Oct 01, 2019	45.17	45.27	43.69	43.72	492,900	-1.15(-2.56%)
Sep 30, 2019	45.07	45.16	44.78	44.87	120,282	-0.05(-0.12%)
Sep 27, 2019	45.06	45.42	44.71	44.92	280,508	+0.22(+0.49%)
Sep 26, 2019	44.98	44.98	44.58	44.70	1,294,539	-0.32(-0.72%)
Sep 25, 2019	44.54	45.11	44.48	45.03	174,491	+0.59(+1.33%)
Sep 24, 2019	45.07	45.17	44.25	44.43	555,145	-0.63(-1.39%)
Sep 23, 2019	44.70	45.17	44.53	45.06	1,027,190	+0.11(+0.25%)
Sep 20, 2019	45.36	45.55	44.95	44.95	320,552	-0.33(-0.73%)
Sep 19, 2019	45.50	45.73	45.20	45.28	330,362	-0.26(-0.57%)
Sep 18, 2019	45.09	45.75	44.84	45.54	231,209	+0.27(+0.59%)
Sep 17, 2019	45.40	45.40	44.79	45.27	390,765	-0.35(-0.76%)
Sep 16, 2019	45.17	45.62	45.03	45.62	217,446	-0.03(-0.06%)
Sep 13, 2019	45.54	45.92	45.35	45.64	352,700	+0.52(+1.15%)
Sep 12, 2019	44.53	45.31	44.23	45.12	752,681	+0.21(+0.47%)
Sep 11, 2019	44.66	44.91	43.99	44.91	381,535	+0.32(+0.73%)
Sep 10, 2019	43.96	44.59	43.94	44.59	296,780	+0.71(+1.62%)
Sep 09, 2019	42.70	44.07	42.67	43.88	272,908	+1.52(+3.59%)
Sep 06, 2019	42.49	42.60	42.19	42.36	170,568	-0.15(-0.35%)
Sep 05, 2019	42.04	42.93	41.91	42.50	290,711	+1.14(+2.76%)
Sep 04, 2019	41.28	41.45	41.12	41.36	130,362	+0.48(+1.18%)