Invesco KBW Bank ETF (KBWB) Historical Stock Data
84.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBWB is up 0.28% a day on average. There have been 21 days where Invesco KBW Bank ETF closed green and 9 days where KBWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 85.38 | 84.42 | ↓$0.96 (-1.12%) | 83.95 | 85.38 | 1.37M |
| 2025-12-15 | 85.58 | 85.04 | ↓$0.54 (-0.63%) | 84.92 | 85.99 | 1.69M |
| 2025-12-12 | 85.70 | 84.92 | ↓$0.78 (-0.91%) | 84.59 | 85.87 | 1.87M |
| 2025-12-11 | 84.26 | 85.39 | ↑$1.13 (1.34%) | 84.26 | 85.79 | 3.71M |
| 2025-12-10 | 82.27 | 84.37 | ↑$2.10 (2.55%) | 82.09 | 84.67 | 2.94M |
| 2025-12-09 | 82.09 | 82.25 | ↑$0.16 (0.19%) | 82.01 | 83.37 | 2.42M |
| 2025-12-08 | 82.01 | 82.20 | ↑$0.19 (0.23%) | 81.78 | 82.73 | 1.52M |
| 2025-12-05 | 81.65 | 81.98 | ↑$0.33 (0.40%) | 81.50 | 82.51 | 2M |
| 2025-12-04 | 81.05 | 81.77 | ↑$0.72 (0.89%) | 81.05 | 82.05 | 1.52M |
| 2025-12-03 | 79.32 | 81.21 | ↑$1.89 (2.38%) | 79.32 | 81.26 | 1.13M |
| 2025-12-02 | 79.43 | 79.36 | ↓$0.07 (-0.09%) | 79.03 | 79.81 | 1.21M |
| 2025-12-01 | 78.91 | 79.21 | ↑$0.30 (0.38%) | 78.91 | 79.89 | 1.02M |
| 2025-11-28 | 78.84 | 79.32 | ↑$0.48 (0.61%) | 78.84 | 79.70 | 638.51K |
| 2025-11-26 | 78.37 | 78.80 | ↑$0.43 (0.55%) | 78.30 | 79.25 | 889.90K |
| 2025-11-25 | 77.12 | 78.21 | ↑$1.09 (1.41%) | 76.78 | 78.42 | 1.49M |
| 2025-11-24 | 76.33 | 76.88 | ↑$0.55 (0.72%) | 75.83 | 77.13 | 2.21M |
| 2025-11-21 | 75.75 | 76.23 | ↑$0.48 (0.63%) | 74.73 | 76.73 | 3.28M |
| 2025-11-20 | 76.72 | 75.12 | ↓$1.60 (-2.09%) | 75.10 | 77.74 | 3.89M |
| 2025-11-19 | 75.29 | 75.96 | ↑$0.67 (0.89%) | 75.29 | 76.15 | 1.36M |
| 2025-11-18 | 74.50 | 75.23 | ↑$0.73 (0.98%) | 74.33 | 75.97 | 2.87M |
| 2025-11-17 | 76.77 | 74.96 | ↓$1.81 (-2.36%) | 74.59 | 76.94 | 4.73M |
| 2025-11-14 | 77.01 | 77.00 | ↓$0.01 (-0.01%) | 75.99 | 77.45 | 2.45M |
| 2025-11-13 | 79.13 | 77.50 | ↓$1.63 (-2.06%) | 77.35 | 79.32 | 2.64M |
| 2025-11-12 | 78.39 | 79.22 | ↑$0.83 (1.06%) | 78.39 | 80.08 | 2.89M |
| 2025-11-11 | 78.30 | 78.32 | ↑$0.02 (0.03%) | 77.95 | 78.83 | 1.75M |
| 2025-11-10 | 77.89 | 78.16 | ↑$0.27 (0.35%) | 77.56 | 78.56 | 3.30M |
| 2025-11-07 | 76.60 | 77.52 | ↑$0.92 (1.20%) | 75.91 | 77.53 | 2.38M |
| 2025-11-06 | 77.22 | 77.02 | ↓$0.20 (-0.26%) | 76.40 | 77.68 | 1.51M |
| 2025-11-05 | 76.86 | 77.15 | ↑$0.30 (0.38%) | 75.94 | 77.62 | 2.42M |
| 2025-11-04 | 76.27 | 76.84 | ↑$0.57 (0.75%) | 75.79 | 77.53 | 1.58M |
Create an account or log in to view more rows.
$KBWB very nice
$KBWB it can go lower
$KBWB now I buy
$KBWB Stair stepping nicely
$KBWB i come here all weekend... every weekend. refresh refresh refresh. smh
$KBWB my put options are fine
$KBWB I think I like this stock more everyday
$KBWB it's true....
$KBWB the catalyst we need !
$KBWB already bouncing back.