KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.78	47.13	45.52	45.69	2,950,723	-1.13(-2.41%)
Jan 28, 2021	46.61	47.25	46.22	46.81	520,886	+0.96(+2.10%)
Jan 27, 2021	46.53	46.76	45.72	45.85	3,596,606	-1.66(-3.50%)
Jan 26, 2021	48.30	48.47	47.49	47.51	594,509	-0.53(-1.10%)
Jan 25, 2021	48.08	48.10	47.13	48.04	654,188	-0.47(-0.97%)
Jan 22, 2021	48.10	48.64	48.10	48.51	180,553	-0.11(-0.22%)
Jan 21, 2021	49.29	49.35	48.43	48.62	321,361	-0.68(-1.38%)
Jan 20, 2021	50.28	50.28	49.02	49.30	398,801	-0.91(-1.81%)
Jan 19, 2021	50.32	50.39	49.71	50.21	634,028	+0.24(+0.47%)
Jan 15, 2021	50.60	50.82	49.71	49.98	609,587	-1.66(-3.22%)
Jan 14, 2021	51.17	51.92	50.87	51.64	494,769	+0.88(+1.74%)
Jan 13, 2021	50.94	51.02	50.29	50.76	529,498	-0.24(-0.46%)
Jan 12, 2021	50.59	51.27	50.36	50.99	560,347	+0.75(+1.50%)
Jan 11, 2021	49.22	50.25	48.83	50.24	1,717,862	+0.56(+1.13%)
Jan 08, 2021	50.33	50.33	48.93	49.68	2,143,849	-0.45(-0.91%)
Jan 07, 2021	50.13	50.88	49.81	50.13	5,397,606	+1.20(+2.45%)
Jan 06, 2021	47.21	49.44	47.21	48.93	1,704,879	+3.12(+6.82%)
Jan 05, 2021	45.23	46.13	45.13	45.81	307,831	+0.48(+1.06%)
Jan 04, 2021	46.05	46.05	44.70	45.33	530,692	-0.44(-0.95%)
Dec 31, 2020		45.76	45.76	45.76	165,807	+0.50(+1.10%)
Dec 30, 2020	44.94	45.29	44.87	45.26	165,807	+0.40(+0.89%)
Dec 29, 2020	45.43	45.43	44.76	44.86	162,998	-0.37(-0.82%)
Dec 28, 2020	45.33	45.72	44.99	45.23	242,730	+0.29(+0.65%)
Dec 24, 2020	45.37	45.37	44.51	44.94	287,233	-0.20(-0.44%)
Dec 23, 2020	44.26	45.41	44.26	45.14	739,706	+1.27(+2.90%)
Dec 22, 2020	44.46	44.52	43.87	43.87	292,600	-0.49(-1.11%)
Dec 21, 2020	44.25	44.66	43.52	44.36	1,647,568	+0.74(+1.71%)
Dec 18, 2020	44.24	44.24	43.33	43.62	155,411	-0.48(-1.08%)
Dec 17, 2020	44.22	44.34	43.78	44.10	180,658	-0.11(-0.25%)
Dec 16, 2020	44.19	44.26	43.76	44.20	163,634	+0.21(+0.47%)
Dec 15, 2020	43.69	44.12	43.23	44.00	525,577	+0.74(+1.71%)
Dec 14, 2020	44.58	44.65	43.19	43.26	194,063	-0.68(-1.54%)
Dec 11, 2020	43.92	44.03	43.40	43.93	207,732	-0.58(-1.30%)
Dec 10, 2020	43.96	44.58	43.75	44.51	300,965	+0.26(+0.59%)
Dec 09, 2020	44.60	44.81	44.08	44.25	325,657	+0.05(+0.12%)
Dec 08, 2020	43.87	44.36	43.78	44.20	312,913	-0.10(-0.22%)
Dec 07, 2020	44.31	44.43	43.74	44.29	588,597	-0.23(-0.53%)
Dec 04, 2020	44.28	44.66	44.10	44.53	234,225	+0.68(+1.54%)
Dec 03, 2020	43.83	44.13	43.41	43.85	268,733	+0.06(+0.14%)
Dec 02, 2020	42.94	43.88	42.84	43.79	366,366	+0.69(+1.59%)
Dec 01, 2020	43.09	43.54	43.00	43.10	485,210	+0.98(+2.33%)
Nov 30, 2020	43.21	43.33	41.98	42.12	510,542	-1.18(-2.73%)
Nov 27, 2020	43.78	43.78	43.09	43.30	2,899,939	-0.50(-1.13%)
Nov 25, 2020	43.80	43.87	43.18	43.80	3,643,076	-0.41(-0.92%)
Nov 24, 2020	42.92	44.25	42.92	44.20	1,192,536	+2.24(+5.33%)
Nov 23, 2020	41.79	42.13	41.52	41.97	383,918	+0.87(+2.11%)
Nov 20, 2020	41.43	41.43	40.93	41.10	273,244	-0.59(-1.41%)
Nov 19, 2020	41.26	41.71	40.89	41.69	395,500	+0.30(+0.72%)
Nov 18, 2020	42.23	42.66	41.39	41.39	394,829	-0.54(-1.29%)
Nov 17, 2020	41.43	41.96	40.93	41.93	473,448	-0.11(-0.26%)
Nov 16, 2020	42.13	42.47	41.51	42.04	2,775,493	+1.34(+3.30%)
Nov 13, 2020	40.22	40.98	40.03	40.69	3,148,686	+0.86(+2.15%)
Nov 12, 2020	40.14	40.23	39.33	39.84	891,142	-0.93(-2.28%)
Nov 11, 2020	41.74	41.76	40.43	40.77	304,492	-0.71(-1.72%)
Nov 10, 2020	41.64	41.80	40.94	41.48	863,410	+0.02(+0.04%)
Nov 09, 2020	40.11	42.20	39.64	41.46	7,657,273	+4.92(+13.45%)
Nov 06, 2020	37.59	37.59	36.36	36.55	756,549	-0.73(-1.96%)
Nov 05, 2020	36.09	37.55	35.90	37.28	654,858	+1.43(+3.98%)
Nov 04, 2020	36.76	36.76	35.46	35.85	3,602,969	-1.87(-4.95%)
Nov 03, 2020	37.44	38.00	37.39	37.72	1,235,814	+1.02(+2.78%)