Invesco KBW Regional Banking ETF (KBWR) Historical Stock Data
46.91 ↓2.31 (-4.69%)
As of April 16, 2024, 2:09pm EST.
Historical Data
In the past 30 trading days, KBWR is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 49.29 | 49.22 | ↓$0.07 (-0.14%) | 49.07 | 49.46 | 2.50K |
| 2024-04-24 | 49.29 | 50.12 | ↑$0.83 (1.68%) | 49.29 | 50.12 | 342 |
| 2024-04-23 | 49.41 | 49.15 | ↓$0.26 (-0.52%) | 49.15 | 49.76 | 4.05K |
| 2024-04-22 | 48.52 | 49.12 | ↑$0.60 (1.23%) | 48.16 | 49.41 | 3.11K |
| 2024-04-19 | 47.44 | 48.27 | ↑$0.83 (1.76%) | 47.44 | 48.27 | 8.43K |
| 2024-04-18 | 46.79 | 46.98 | ↑$0.19 (0.41%) | 46.79 | 46.98 | 816 |
| 2024-04-17 | 47.14 | 46.68 | ↓$0.46 (-0.97%) | 46.65 | 47.14 | 2.41K |
| 2024-04-16 | 46.47 | 46.66 | ↑$0.19 (0.42%) | 46.44 | 46.93 | 3.40K |
| 2024-04-15 | 47.58 | 47.27 | ↓$0.31 (-0.65%) | 46.85 | 47.58 | 6.12K |
| 2024-04-12 | 47.38 | 47.31 | ↓$0.07 (-0.15%) | 47.14 | 47.41 | 1.80K |
| 2024-04-11 | 47.78 | 47.79 | ↑$0.01 (0.02%) | 47.77 | 47.91 | 2.64K |
| 2024-04-10 | 48.00 | 47.73 | ↓$0.27 (-0.56%) | 47.38 | 48.00 | 12.78K |
| 2024-04-09 | 50.15 | 50.18 | ↑$0.03 (0.05%) | 50.08 | 50.39 | 5.12K |
| 2024-04-08 | 49.37 | 49.93 | ↑$0.56 (1.13%) | 49.37 | 50.09 | 6.49K |
| 2024-04-05 | 48.85 | 48.97 | ↑$0.12 (0.25%) | 48.85 | 49.16 | 2.59K |
| 2024-04-04 | 49.71 | 49.09 | ↓$0.62 (-1.25%) | 48.89 | 49.99 | 1.53K |
| 2024-04-03 | 48.73 | 48.91 | ↑$0.18 (0.37%) | 48.73 | 49.19 | 5.82K |
| 2024-04-02 | 49.28 | 49.20 | ↓$0.08 (-0.16%) | 49.03 | 49.46 | 2.64K |
| 2024-04-01 | 50.75 | 49.92 | ↓$0.83 (-1.64%) | 49.91 | 50.75 | 10.89K |
| 2024-03-28 | 50.18 | 50.93 | ↑$0.75 (1.49%) | 50.18 | 51.14 | 4.34K |
| 2024-03-27 | 49.43 | 50.96 | ↑$1.53 (3.10%) | 49.43 | 50.96 | 2.50K |
| 2024-03-26 | 49.06 | 48.89 | ↓$0.17 (-0.34%) | 48.89 | 49.11 | 1.58K |
| 2024-03-25 | 48.94 | 49.26 | ↑$0.32 (0.65%) | 48.94 | 49.66 | 3.48K |
| 2024-03-22 | 49.99 | 49.14 | ↓$0.85 (-1.70%) | 49.01 | 50.00 | 7.29K |
| 2024-03-21 | 49.88 | 50.10 | ↑$0.22 (0.44%) | 49.88 | 50.28 | 4.69K |
| 2024-03-20 | 48.11 | 49.42 | ↑$1.31 (2.72%) | 48.01 | 49.84 | 3.37K |
| 2024-03-19 | 48.04 | 47.97 | ↓$0.06 (-0.14%) | 47.97 | 48.45 | 3.55K |
| 2024-03-18 | 48.12 | 47.83 | ↓$0.29 (-0.60%) | 47.83 | 48.25 | 2.43K |
| 2024-03-15 | 48.90 | 48.56 | ↓$0.34 (-0.70%) | 48.56 | 48.91 | 16.49K |
| 2024-03-14 | 48.76 | 48.40 | ↓$0.36 (-0.73%) | 48.09 | 48.76 | 2.25K |
Create an account or log in to view more rows.
$KBWR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$KBWR ready to explode
$KBWR Bull trap
$KBWR the time is near
$KBWR Hedgies
we aren't going anywhere!
$KBWR omg this is bullshit
$KBWR Let it go...
$KBWR we’re fucked tomorrow boys
$KBWR already bouncing back.
$KBWR Dip buyers are going to get wrecked