Invesco KBW Bank ETF (KBWB) Historical Stock Data
62.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBWB is up 0.08% a day on average. There have been 16 days where Invesco KBW Bank ETF closed green and 14 days where KBWB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-05 | 61.85 | 62.60 | ↑$0.75 (1.21%) | 61.79 | 62.69 | 337.92K |
2024-11-04 | 62.19 | 61.74 | ↓$0.45 (-0.72%) | 61.56 | 62.31 | 2.55M |
2024-11-01 | 62.75 | 62.34 | ↓$0.41 (-0.65%) | 62.32 | 63.30 | 363.74K |
2024-10-31 | 63.13 | 62.53 | ↓$0.60 (-0.95%) | 62.51 | 63.46 | 1.33M |
2024-10-30 | 62.70 | 63.21 | ↑$0.51 (0.81%) | 62.70 | 63.91 | 365.34K |
2024-10-29 | 63.04 | 62.99 | ↓$0.05 (-0.08%) | 62.89 | 63.39 | 311.89K |
2024-10-28 | 62.32 | 63.22 | ↑$0.90 (1.44%) | 62.23 | 63.37 | 445.25K |
2024-10-25 | 63.25 | 61.89 | ↓$1.36 (-2.15%) | 61.75 | 63.39 | 316.99K |
2024-10-24 | 62.52 | 62.72 | ↑$0.20 (0.32%) | 62.13 | 62.79 | 335.82K |
2024-10-23 | 62.06 | 62.34 | ↑$0.28 (0.45%) | 61.85 | 62.61 | 783.14K |
2024-10-22 | 61.62 | 62.15 | ↑$0.53 (0.86%) | 61.48 | 62.31 | 867.96K |
2024-10-21 | 62.63 | 61.72 | ↓$0.91 (-1.45%) | 61.61 | 62.83 | 588.74K |
2024-10-18 | 62.91 | 62.81 | ↓$0.10 (-0.16%) | 62.44 | 63.02 | 436.66K |
2024-10-17 | 63.22 | 63.01 | ↓$0.21 (-0.33%) | 62.59 | 63.39 | 513.46K |
2024-10-16 | 62.42 | 62.94 | ↑$0.52 (0.83%) | 62.40 | 63.39 | 1.01M |
2024-10-15 | 62.41 | 61.88 | ↓$0.53 (-0.85%) | 61.78 | 62.88 | 1.30M |
2024-10-14 | 61.15 | 61.69 | ↑$0.54 (0.88%) | 60.86 | 61.85 | 1.39M |
2024-10-11 | 59.88 | 61.08 | ↑$1.20 (2.00%) | 59.88 | 61.38 | 1.53M |
2024-10-10 | 59.38 | 59.29 | ↓$0.09 (-0.15%) | 58.95 | 59.52 | 0.94M |
2024-10-09 | 58.73 | 59.43 | ↑$0.70 (1.19%) | 58.55 | 59.59 | 599.69K |
2024-10-08 | 58.81 | 58.71 | ↓$0.10 (-0.17%) | 58.50 | 59.03 | 439.04K |
2024-10-07 | 58.60 | 58.70 | ↑$0.10 (0.17%) | 58.23 | 59.05 | 1.01M |
2024-10-04 | 58.26 | 58.76 | ↑$0.50 (0.85%) | 58.01 | 58.83 | 560.42K |
2024-10-03 | 57.15 | 57.26 | ↑$0.11 (0.19%) | 56.70 | 57.34 | 316.55K |
2024-10-02 | 57.41 | 57.47 | ↑$0.06 (0.10%) | 57.24 | 58.10 | 384.74K |
2024-10-01 | 58.28 | 57.50 | ↓$0.78 (-1.34%) | 57.11 | 58.28 | 670.27K |
2024-09-30 | 58.02 | 58.61 | ↑$0.59 (1.02%) | 57.80 | 58.67 | 303.34K |
2024-09-27 | 58.50 | 58.25 | ↓$0.25 (-0.43%) | 58.00 | 58.81 | 376.10K |
2024-09-26 | 57.89 | 58.18 | ↑$0.29 (0.50%) | 57.48 | 58.38 | 1.96M |
2024-09-25 | 58.09 | 57.46 | ↓$0.63 (-1.08%) | 57.33 | 58.12 | 650.95K |
Create an account or log in to view more rows.
$KBWB HOLDING LONG AND STRONG!!!
$KBWB longer we hold
more pressure on the shorts
$KBWB Bears get cremated today
$KBWB hi hi
$KBWB now is the time to slap that ask!!!
$KBWB This stock is the golden ticket.
$KBWB longer we hold
more pressure on the shorts
$KBWB omg lol
$KBWB BUY BUY BUY
$KBWB day trade is ok to buy here but sell later