KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	33.33	34.50	33.25	34.23	573,768	+0.68(+2.03%)
Jun 29, 2020	33.51	34.02	33.12	33.55	397,353	+0.51(+1.54%)
Jun 26, 2020	34.46	34.53	32.96	33.04	1,204,825	-2.26(-6.39%)
Jun 25, 2020	33.89	35.40	33.82	35.30	746,879	+1.15(+3.36%)
Jun 24, 2020	35.35	35.35	34.08	34.15	926,242	-1.74(-4.84%)
Jun 23, 2020	36.39	36.83	35.87	35.89	380,939	+0.14(+0.40%)
Jun 22, 2020	35.77	36.14	35.40	35.74	541,692	-0.25(-0.69%)
Jun 19, 2020	36.85	36.85	35.33	35.99	871,328	-0.23(-0.64%)
Jun 18, 2020	35.84	36.79	35.63	36.22	627,246	+0.00(+0.00%)
Jun 17, 2020	37.17	37.25	36.21	36.22	656,204	-0.87(-2.35%)
Jun 16, 2020	38.11	38.19	36.12	37.09	1,097,397	+0.82(+2.25%)
Jun 15, 2020	34.25	36.43	34.18	36.28	985,723	+0.50(+1.39%)
Jun 12, 2020	36.13	36.13	34.70	35.78	2,331,236	+1.39(+4.03%)
Jun 11, 2020	35.47	36.25	34.31	34.39	2,171,319	-3.39(-8.98%)
Jun 10, 2020	40.01	40.01	37.74	37.79	1,832,694	-2.38(-5.93%)
Jun 09, 2020	40.06	40.65	39.49	40.17	548,923	-0.92(-2.25%)
Jun 08, 2020	41.06	41.42	40.29	41.09	4,545,020	+1.01(+2.53%)
Jun 05, 2020	41.30	41.85	39.83	40.08	2,097,246	+1.76(+4.59%)
Jun 04, 2020	36.84	38.36	36.43	38.32	3,295,669	+1.48(+4.03%)
Jun 03, 2020	35.96	37.08	35.92	36.84	2,603,650	+1.86(+5.33%)
Jun 02, 2020	35.23	35.63	34.69	34.97	2,110,562	+0.24(+0.69%)
Jun 01, 2020	34.35	35.04	34.12	34.73	955,839	+0.65(+1.90%)
May 29, 2020	34.25	34.77	33.87	34.08	408,751	-0.73(-2.09%)
May 28, 2020	36.66	36.68	34.72	34.81	3,196,522	-1.25(-3.47%)
May 27, 2020	35.54	36.14	34.74	36.06	3,558,248	+2.25(+6.64%)
May 26, 2020	32.56	34.29	32.54	33.82	3,391,688	+2.69(+8.64%)
May 22, 2020	31.49	31.49	30.78	31.13	215,185	-0.29(-0.93%)
May 21, 2020	31.54	31.91	31.30	31.42	235,640	-0.21(-0.67%)
May 20, 2020	31.30	31.78	31.22	31.63	374,717	+1.01(+3.31%)
May 19, 2020	31.37	31.62	30.59	30.62	561,253	-1.11(-3.50%)
May 18, 2020	30.72	31.90	30.61	31.73	622,063	+2.31(+7.85%)
May 15, 2020	29.52	29.87	29.13	29.42	372,606	-0.43(-1.43%)
May 14, 2020	28.09	29.98	27.66	29.85	691,378	+1.15(+4.02%)
May 13, 2020	29.95	29.95	28.40	28.69	494,438	-1.41(-4.69%)
May 12, 2020	31.57	31.74	30.11	30.11	336,204	-1.23(-3.91%)
May 11, 2020	32.08	32.08	31.18	31.33	407,349	-1.25(-3.84%)
May 08, 2020	32.39	32.68	32.05	32.58	330,717	+0.94(+2.98%)
May 07, 2020	31.41	32.50	31.41	31.64	415,082	+0.69(+2.24%)
May 06, 2020	31.93	32.07	30.83	30.95	376,423	-0.58(-1.83%)
May 05, 2020	32.76	32.94	31.53	31.53	263,236	-0.56(-1.74%)
May 04, 2020	31.93	32.13	31.38	32.09	277,833	-0.39(-1.20%)
May 01, 2020	33.00	33.00	32.14	32.48	819,305	-1.47(-4.34%)
Apr 30, 2020	34.55	34.62	33.74	33.95	341,584	-1.31(-3.70%)
Apr 29, 2020	35.03	35.74	34.63	35.26	382,995	+1.43(+4.23%)
Apr 28, 2020	34.37	34.91	33.72	33.83	561,046	+0.57(+1.71%)
Apr 27, 2020	31.98	33.42	31.80	33.26	343,770	+1.75(+5.55%)
Apr 24, 2020	31.12	31.74	30.71	31.51	202,236	+0.67(+2.19%)
Apr 23, 2020	30.81	31.46	30.68	30.83	265,636	+0.25(+0.81%)
Apr 22, 2020	31.15	31.30	30.54	30.59	442,271	+0.20(+0.64%)
Apr 21, 2020	30.59	31.14	30.07	30.39	1,040,252	-1.14(-3.61%)
Apr 20, 2020	31.08	32.33	30.64	31.53	373,011	-0.41(-1.28%)
Apr 17, 2020	30.76	32.07	30.76	31.93	503,564	+2.48(+8.41%)
Apr 16, 2020	30.58	30.58	29.20	29.46	429,036	-0.99(-3.24%)
Apr 15, 2020	31.11	31.12	30.33	30.44	382,534	-2.02(-6.24%)
Apr 14, 2020	33.77	33.84	31.86	32.47	1,060,294	-0.52(-1.59%)
Apr 13, 2020	34.24	34.24	32.58	32.99	477,589	-1.33(-3.88%)
Apr 09, 2020	33.14	34.79	33.14	34.32	667,402	+2.19(+6.83%)
Apr 08, 2020	31.12	32.30	30.75	32.13	638,785	+1.56(+5.11%)
Apr 07, 2020	31.56	32.30	30.51	30.57	1,526,684	+0.74(+2.47%)
Apr 06, 2020	28.83	30.14	28.83	29.83	1,526,163	+2.43(+8.88%)
Apr 03, 2020	28.13	28.48	27.09	27.40	414,156	-1.01(-3.56%)
Apr 02, 2020	27.56	28.93	27.47	28.41	369,516	+0.67(+2.43%)