Invesco KBW Regional Banking ETF (KBWR) Historical Stock Data
63.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBWR is up 0.15% a day on average. There have been 15 days where Invesco KBW Regional Banking ETF closed green and 15 days where KBWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 63.62 | 63.62 | ↑$0.00 (0.00%) | 63.62 | 63.62 | 249 |
| 2025-12-22 | 64.31 | 64.04 | ↓$0.27 (-0.43%) | 64.01 | 64.31 | 2.86K |
| 2025-12-19 | 64.34 | 64.25 | ↓$0.09 (-0.14%) | 63.88 | 64.34 | 5.16K |
| 2025-12-18 | 64.75 | 64.57 | ↓$0.18 (-0.29%) | 64.34 | 64.94 | 6.67K |
| 2025-12-17 | 64.54 | 64.34 | ↓$0.20 (-0.31%) | 64.25 | 64.91 | 2.50K |
| 2025-12-16 | 64.14 | 64.17 | ↑$0.03 (0.05%) | 63.92 | 64.17 | 1.86K |
| 2025-12-15 | 64.64 | 64.42 | ↓$0.22 (-0.34%) | 64.17 | 64.71 | 3.66K |
| 2025-12-12 | 63.86 | 64.12 | ↑$0.26 (0.41%) | 63.68 | 64.12 | 1.38K |
| 2025-12-11 | 64.06 | 64.47 | ↑$0.41 (0.63%) | 64.06 | 64.88 | 19.78K |
| 2025-12-10 | 62.50 | 64.14 | ↑$1.64 (2.63%) | 62.50 | 64.43 | 3.85K |
| 2025-12-09 | 62.91 | 62.15 | ↓$0.76 (-1.20%) | 62.15 | 62.94 | 5.09K |
| 2025-12-08 | 62.65 | 62.27 | ↓$0.38 (-0.60%) | 62.27 | 62.65 | 585 |
| 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 |
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!! 😀 😀