Invesco KBW Bank ETF (KBWB)
NASDAQ: KBWB · Real-Time Price · USD
66.04
+2.78 (4.39%)
At close: May 12, 2025, 4:00 PM
65.77
-0.27 (-0.41%)
After-hours: May 12, 2025, 4:19 PM EDT
KBWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 65.89 | 66.54 | 65.89 | 66.13 | - | 4.54% | 448,034 |
| May 9, 2025 | 63.57 | 63.67 | 63.11 | 63.26 | 63.26 | -0.13% | 664,719 |
| May 8, 2025 | 62.74 | 63.88 | 62.74 | 63.34 | 63.34 | 1.96% | 3,036,065 |
| May 7, 2025 | 62.19 | 62.66 | 61.92 | 62.12 | 62.12 | 0.34% | 758,526 |
| May 6, 2025 | 61.76 | 62.53 | 61.71 | 61.91 | 61.91 | -1.04% | 729,285 |
| May 5, 2025 | 62.18 | 63.24 | 61.98 | 62.56 | 62.56 | -0.14% | 862,616 |
| May 2, 2025 | 61.98 | 62.87 | 61.82 | 62.65 | 62.65 | 2.72% | 768,758 |
| May 1, 2025 | 60.41 | 61.49 | 60.12 | 60.99 | 60.99 | 0.74% | 890,296 |
| Apr 30, 2025 | 59.69 | 60.73 | 59.01 | 60.54 | 60.54 | -0.36% | 846,841 |
| Apr 29, 2025 | 60.00 | 60.94 | 59.77 | 60.76 | 60.76 | 0.80% | 626,464 |
| Apr 28, 2025 | 60.19 | 60.86 | 59.77 | 60.28 | 60.28 | 0.40% | 418,985 |
| Apr 25, 2025 | 59.93 | 60.41 | 59.72 | 60.04 | 60.04 | -0.37% | 512,188 |
| Apr 24, 2025 | 58.68 | 60.41 | 58.60 | 60.26 | 60.26 | 2.41% | 1,752,570 |
| Apr 23, 2025 | 59.32 | 60.92 | 58.70 | 58.84 | 58.84 | 2.03% | 1,215,420 |
| Apr 22, 2025 | 56.66 | 57.82 | 56.56 | 57.67 | 57.67 | 3.24% | 729,402 |
| Apr 21, 2025 | 56.35 | 56.59 | 55.23 | 55.86 | 55.86 | -1.59% | 948,725 |
| Apr 17, 2025 | 56.53 | 57.44 | 56.19 | 56.76 | 56.76 | 1.00% | 1,031,747 |
| Apr 16, 2025 | 56.82 | 57.27 | 55.59 | 56.20 | 56.20 | -1.61% | 937,039 |
| Apr 15, 2025 | 56.88 | 58.10 | 56.88 | 57.12 | 57.12 | 1.15% | 1,830,759 |
| Apr 14, 2025 | 56.78 | 57.00 | 55.84 | 56.47 | 56.47 | 1.38% | 1,416,216 |
| Apr 11, 2025 | 54.67 | 56.14 | 53.96 | 55.70 | 55.70 | 0.56% | 1,933,120 |
| Apr 10, 2025 | 56.83 | 56.87 | 53.67 | 55.39 | 55.39 | -4.89% | 4,307,293 |
| Apr 9, 2025 | 52.49 | 58.92 | 51.83 | 58.24 | 58.24 | 8.86% | 7,593,919 |
| Apr 8, 2025 | 56.28 | 56.85 | 52.59 | 53.50 | 53.50 | -0.96% | 3,545,339 |
| Apr 7, 2025 | 51.94 | 56.08 | 51.13 | 54.02 | 54.02 | 0.97% | 6,686,289 |
| Apr 4, 2025 | 54.45 | 55.09 | 52.14 | 53.50 | 53.50 | -6.52% | 10,312,712 |
| Apr 3, 2025 | 60.19 | 60.19 | 57.15 | 57.23 | 57.23 | -9.80% | 7,919,799 |
| Apr 2, 2025 | 61.53 | 63.67 | 61.53 | 63.45 | 63.45 | 1.75% | 919,574 |
| Apr 1, 2025 | 62.32 | 62.81 | 61.47 | 62.36 | 62.36 | -0.65% | 2,522,608 |
| Mar 31, 2025 | 61.20 | 63.00 | 60.84 | 62.77 | 62.77 | 1.32% | 984,157 |
| Mar 28, 2025 | 63.34 | 63.71 | 61.54 | 61.95 | 61.95 | -2.44% | 1,454,225 |
| Mar 27, 2025 | 64.11 | 64.21 | 63.21 | 63.50 | 63.50 | -1.41% | 1,126,416 |
| Mar 26, 2025 | 65.24 | 65.73 | 64.17 | 64.41 | 64.41 | -0.83% | 903,035 |
| Mar 25, 2025 | 65.00 | 65.24 | 64.50 | 64.95 | 64.95 | 0.43% | 774,522 |
| Mar 24, 2025 | 64.03 | 64.90 | 63.90 | 64.67 | 64.67 | 1.81% | 3,754,442 |
| Mar 21, 2025 | 62.85 | 63.76 | 62.46 | 63.52 | 63.12 | 0.09% | 1,659,403 |
| Mar 20, 2025 | 62.84 | 64.04 | 62.70 | 63.46 | 63.06 | 0.21% | 1,508,000 |
| Mar 19, 2025 | 62.25 | 63.96 | 62.04 | 63.33 | 62.93 | 1.52% | 1,495,224 |
| Mar 18, 2025 | 62.33 | 62.58 | 61.97 | 62.38 | 61.99 | 0.11% | 1,216,593 |
| Mar 17, 2025 | 61.58 | 62.65 | 61.58 | 62.31 | 61.92 | 0.76% | 1,147,334 |
| Mar 14, 2025 | 60.78 | 61.94 | 60.56 | 61.84 | 61.45 | 2.98% | 3,632,974 |
| Mar 13, 2025 | 61.10 | 61.32 | 59.89 | 60.05 | 59.67 | -1.43% | 5,242,445 |
| Mar 12, 2025 | 61.42 | 61.52 | 60.05 | 60.92 | 60.54 | 0.96% | 4,810,671 |
| Mar 11, 2025 | 60.92 | 61.32 | 59.75 | 60.34 | 59.96 | -0.87% | 4,255,436 |
| Mar 10, 2025 | 62.31 | 62.31 | 59.94 | 60.87 | 60.49 | -4.23% | 2,791,402 |
| Mar 7, 2025 | 63.72 | 63.75 | 61.99 | 63.56 | 63.16 | -0.50% | 2,566,831 |
| Mar 6, 2025 | 64.37 | 64.88 | 63.36 | 63.88 | 63.48 | -2.32% | 2,100,651 |
| Mar 5, 2025 | 65.32 | 65.81 | 64.30 | 65.40 | 64.99 | 0.25% | 1,983,731 |
| Mar 4, 2025 | 67.44 | 67.44 | 64.05 | 65.24 | 64.83 | -4.55% | 4,320,456 |
| Mar 3, 2025 | 69.86 | 70.29 | 67.69 | 68.35 | 67.92 | -1.80% | 1,016,730 |