Invesco KBW Regional Bank... (KBWR)
NASDAQ: KBWR
· Real-Time Price · USD
60.84
-0.56 (-0.91%)
At close: Sep 29, 2025, 3:59 PM
60.84
-0.01%
After-hours: Sep 29, 2025, 04:10 PM EDT
KBWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.50 | 62.07 | 60.92 | 61.49 | 61.49 | 0.54% | 2,100 |
| Sep 25, 2025 | 61.40 | 61.40 | 61.14 | 61.16 | 61.16 | -0.18% | 840 |
| Sep 24, 2025 | 61.63 | 61.65 | 61.25 | 61.27 | 61.27 | -0.21% | 2,000 |
| Sep 23, 2025 | 62.07 | 62.07 | 61.40 | 61.40 | 61.40 | -0.10% | 1,800 |
| Sep 22, 2025 | 61.68 | 61.68 | 61.00 | 61.46 | 61.46 | -1.77% | 2,222 |
| Sep 19, 2025 | 63.10 | 63.16 | 62.51 | 62.57 | 62.17 | -1.31% | 6,700 |
| Sep 18, 2025 | 63.36 | 63.46 | 62.71 | 63.40 | 62.99 | 2.74% | 8,238 |
| Sep 17, 2025 | 61.48 | 62.66 | 60.57 | 61.71 | 61.32 | 0.98% | 3,733 |
| Sep 16, 2025 | 60.70 | 61.11 | 60.59 | 61.11 | 60.71 | -1.00% | 4,100 |
| Sep 15, 2025 | 62.48 | 62.48 | 61.73 | 61.73 | 61.34 | -1.20% | 5,700 |
| Sep 12, 2025 | 62.52 | 62.64 | 62.16 | 62.48 | 62.07 | -0.10% | 3,214 |
| Sep 11, 2025 | 62.49 | 62.54 | 62.49 | 62.54 | 62.14 | 0.35% | 437 |
| Sep 10, 2025 | 62.38 | 62.57 | 62.32 | 62.32 | 61.92 | 0.06% | 1,017 |
| Sep 9, 2025 | 62.93 | 62.93 | 62.20 | 62.28 | 61.88 | -0.94% | 5,847 |
| Sep 8, 2025 | 62.66 | 62.87 | 62.33 | 62.87 | 62.47 | -0.22% | 1,700 |
| Sep 5, 2025 | 63.74 | 64.41 | 62.73 | 63.01 | 62.60 | -0.60% | 4,518 |
| Sep 4, 2025 | 63.13 | 63.39 | 63.02 | 63.39 | 62.99 | 1.20% | 1,042 |
| Sep 3, 2025 | 63.10 | 63.10 | 62.19 | 62.64 | 62.23 | 0.02% | 742 |
| Sep 2, 2025 | 62.31 | 62.63 | 62.00 | 62.63 | 62.23 | -0.49% | 2,300 |
| Aug 29, 2025 | 63.21 | 63.50 | 62.94 | 62.94 | 62.53 | -0.08% | 2,100 |