Invesco KBW Bank ETF (KBWB)
NASDAQ: KBWB
· Real-Time Price · USD
77.44
0.26 (0.34%)
At close: Sep 10, 2025, 10:03 AM
KBWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 76.51 | 77.71 | 76.37 | 77.18 | 77.18 | 0.89% | 2,641,318 |
| Sep 8, 2025 | 76.58 | 76.71 | 75.83 | 76.50 | 76.50 | -0.07% | 1,967,700 |
| Sep 5, 2025 | 78.14 | 78.43 | 75.96 | 76.55 | 76.55 | -1.67% | 2,728,554 |
| Sep 4, 2025 | 77.00 | 77.87 | 76.76 | 77.85 | 77.85 | 1.49% | 1,505,224 |
| Sep 3, 2025 | 76.90 | 77.24 | 75.92 | 76.71 | 76.71 | -0.21% | 1,448,521 |
| Sep 2, 2025 | 76.88 | 76.88 | 75.92 | 76.87 | 76.87 | -1.03% | 1,340,229 |
| Aug 29, 2025 | 77.66 | 77.94 | 77.23 | 77.67 | 77.67 | 0.14% | 1,373,014 |
| Aug 28, 2025 | 77.79 | 77.79 | 77.28 | 77.56 | 77.56 | 0.12% | 2,010,329 |
| Aug 27, 2025 | 76.75 | 77.73 | 76.67 | 77.47 | 77.47 | 0.58% | 2,401,400 |
| Aug 26, 2025 | 75.82 | 77.06 | 75.78 | 77.02 | 77.02 | 1.28% | 1,936,800 |
| Aug 25, 2025 | 76.09 | 76.36 | 75.90 | 76.05 | 76.05 | -0.20% | 3,085,427 |
| Aug 22, 2025 | 74.01 | 76.34 | 74.01 | 76.20 | 76.20 | 3.27% | 5,174,367 |
| Aug 21, 2025 | 73.86 | 73.99 | 73.30 | 73.79 | 73.79 | -0.38% | 972,518 |
| Aug 20, 2025 | 73.78 | 74.26 | 72.96 | 74.07 | 74.07 | 0.39% | 3,610,600 |
| Aug 19, 2025 | 73.92 | 74.28 | 73.49 | 73.78 | 73.78 | -0.27% | 1,268,214 |
| Aug 18, 2025 | 73.41 | 74.05 | 73.32 | 73.98 | 73.98 | 0.53% | 1,021,749 |
| Aug 15, 2025 | 75.04 | 75.11 | 73.58 | 73.59 | 73.59 | -1.93% | 1,934,000 |
| Aug 14, 2025 | 73.98 | 75.11 | 73.83 | 75.04 | 75.04 | 0.90% | 1,421,500 |
| Aug 13, 2025 | 74.50 | 74.72 | 73.29 | 74.37 | 74.37 | 0.26% | 4,262,616 |
| Aug 12, 2025 | 72.81 | 74.24 | 72.81 | 74.18 | 74.18 | 2.47% | 1,737,698 |