Invesco KBW Regional Banking ETF (KBWR) Historical Stock Data
62.06 ↑0.00 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBWR is up 0.16% a day on average. There have been 16 days where Invesco KBW Regional Banking ETF closed green and 14 days where KBWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 62.08 | 62.06 | ↓$0.02 (-0.03%) | 62.06 | 62.08 | 547 |
| 2025-12-04 | 62.06 | 62.06 | ↑$0.00 (0.00%) | 62.06 | 62.06 | 292 |
| 2025-12-03 | 61.91 | 61.96 | ↑$0.04 (0.07%) | 61.91 | 61.96 | 439 |
| 2025-12-02 | 61.37 | 60.81 | ↓$0.56 (-0.91%) | 60.81 | 61.37 | 1.72K |
| 2025-12-01 | 59.83 | 61.22 | ↑$1.39 (2.32%) | 59.83 | 61.29 | 9.53K |
| 2025-11-28 | 60.85 | 60.55 | ↓$0.30 (-0.49%) | 60.55 | 60.85 | 759 |
| 2025-11-26 | 60.93 | 60.85 | ↓$0.09 (-0.14%) | 60.85 | 61.31 | 1.30K |
| 2025-11-25 | 60.00 | 61.16 | ↑$1.16 (1.93%) | 60.00 | 61.25 | 3.01K |
| 2025-11-24 | 59.02 | 59.41 | ↑$0.39 (0.66%) | 59.02 | 59.44 | 2.51K |
| 2025-11-21 | 57.92 | 59.33 | ↑$1.41 (2.43%) | 57.92 | 59.69 | 2.25K |
| 2025-11-20 | 58.00 | 57.39 | ↓$0.61 (-1.05%) | 57.39 | 58.07 | 694 |
| 2025-11-19 | 57.14 | 57.55 | ↑$0.41 (0.71%) | 57.14 | 57.55 | 693 |
| 2025-11-18 | 56.00 | 56.88 | ↑$0.88 (1.58%) | 56.00 | 56.88 | 455 |
| 2025-11-17 | 57.87 | 56.22 | ↓$1.65 (-2.84%) | 56.16 | 57.87 | 3.75K |
| 2025-11-14 | 57.91 | 58.57 | ↑$0.66 (1.13%) | 57.91 | 58.71 | 1.03K |
| 2025-11-13 | 59.12 | 58.37 | ↓$0.75 (-1.27%) | 58.20 | 59.23 | 2.40K |
| 2025-11-12 | 59.27 | 59.10 | ↓$0.17 (-0.29%) | 59.10 | 59.27 | 1.25K |
| 2025-11-11 | 58.91 | 59.13 | ↑$0.22 (0.37%) | 58.63 | 59.13 | 1.58K |
| 2025-11-10 | 59.09 | 58.91 | ↓$0.18 (-0.30%) | 58.91 | 59.09 | 468 |
| 2025-11-07 | 57.70 | 58.62 | ↑$0.92 (1.59%) | 57.53 | 58.62 | 3.16K |
| 2025-11-06 | 58.04 | 57.84 | ↓$0.20 (-0.34%) | 57.84 | 58.04 | 565 |
| 2025-11-05 | 57.90 | 58.29 | ↑$0.39 (0.68%) | 57.90 | 58.52 | 1.81K |
| 2025-11-04 | 57.35 | 57.50 | ↑$0.15 (0.25%) | 57.35 | 57.79 | 2.51K |
| 2025-11-03 | 57.50 | 57.69 | ↑$0.19 (0.34%) | 56.90 | 57.69 | 1.14K |
| 2025-10-31 | 57.51 | 57.56 | ↑$0.05 (0.09%) | 57.51 | 57.56 | 741 |
| 2025-10-30 | 57.40 | 57.35 | ↓$0.05 (-0.08%) | 57.35 | 57.40 | 2.15K |
| 2025-10-29 | 58.28 | 57.36 | ↓$0.92 (-1.59%) | 57.21 | 58.84 | 4.13K |
| 2025-10-28 | 58.57 | 58.36 | ↓$0.21 (-0.35%) | 58.11 | 58.74 | 1.17K |
| 2025-10-27 | 58.46 | 58.73 | ↑$0.27 (0.47%) | 58.40 | 58.80 | 2.59K |
| 2025-10-24 | 58.74 | 58.62 | ↓$0.12 (-0.20%) | 58.17 | 58.79 | 2.40K |
Create an account or log in to view more rows.
$KBWR buy buy buy!!
$KBWR This is how I feel everyday holding this gem.
$KBWR overvalued
$KBWR GET IN mofos!!!
$KBWR pre mkt is meaningless
$KBWR nice!!!
$KBWR Was last two days consolidation??
$KBWR bear trap?
$KBWR wow
$KBWR Short again!! 😀 😀