Invesco KBW Regional Banking ETF (KBWR) Historical Stock Data
58.91 ↑0.29 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBWR is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2025-11-10 | 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 |
| 2025-10-23 | 57.94 | 57.69 | ↓$0.25 (-0.43%) | 57.69 | 58.04 | 718 |
| 2025-10-22 | 58.32 | 57.91 | ↓$0.41 (-0.70%) | 57.72 | 58.58 | 4.33K |
| 2025-10-21 | 58.33 | 58.34 | ↑$0.01 (0.02%) | 57.90 | 58.34 | 1.88K |
| 2025-10-20 | 57.84 | 58.39 | ↑$0.55 (0.94%) | 57.63 | 58.66 | 4.92K |
| 2025-10-17 | 56.54 | 57.10 | ↑$0.56 (0.99%) | 56.29 | 57.14 | 28.40K |
| 2025-10-16 | 59.47 | 55.98 | ↓$3.49 (-5.86%) | 55.60 | 59.47 | 6.21K |
| 2025-10-15 | 61.42 | 59.75 | ↓$1.67 (-2.71%) | 59.71 | 61.42 | 3.98K |
| 2025-10-14 | 59.01 | 61.22 | ↑$2.21 (3.74%) | 59.01 | 61.36 | 2.05K |
| 2025-10-13 | 59.30 | 59.47 | ↑$0.16 (0.28%) | 59.30 | 59.47 | 611 |
| 2025-10-10 | 61.25 | 58.07 | ↓$3.18 (-5.19%) | 57.92 | 61.31 | 5.34K |
| 2025-10-09 | 61.02 | 60.76 | ↓$0.27 (-0.44%) | 60.33 | 61.02 | 11.11K |
| 2025-10-08 | 61.18 | 61.04 | ↓$0.14 (-0.23%) | 61.04 | 61.45 | 1.58K |
| 2025-10-07 | 61.99 | 61.23 | ↓$0.77 (-1.23%) | 61.17 | 61.99 | 3.52K |
| 2025-10-06 | 61.45 | 61.71 | ↑$0.25 (0.41%) | 61.33 | 62.27 | 4.36K |
| 2025-10-03 | 60.51 | 60.97 | ↑$0.46 (0.76%) | 60.51 | 60.97 | 524 |
| 2025-10-02 | 60.39 | 60.37 | ↓$0.02 (-0.03%) | 59.83 | 60.49 | 3.40K |
| 2025-10-01 | 60.31 | 60.51 | ↑$0.20 (0.33%) | 60.28 | 60.51 | 736 |
| 2025-09-30 | 60.19 | 60.69 | ↑$0.50 (0.83%) | 60.16 | 60.69 | 858 |
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!! 😀 😀