Invesco KBW Regional Banking ETF (KBWR)
NASDAQ: KBWR · Real-Time Price · USD
58.57
+2.57 (4.59%)
At close: May 12, 2025, 4:00 PM
58.57
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
KBWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 57.84 | 58.73 | 57.84 | 58.57 | 58.57 | 4.59% | 4,778 |
| May 9, 2025 | 56.15 | 56.23 | 56.00 | 56.00 | 56.00 | -0.78% | 644 |
| May 8, 2025 | 55.56 | 56.44 | 55.56 | 56.44 | 56.44 | 2.69% | 513 |
| May 7, 2025 | 55.31 | 55.47 | 54.94 | 54.96 | 54.96 | -0.23% | 1,307 |
| May 6, 2025 | 55.33 | 55.33 | 55.07 | 55.09 | 55.09 | -1.21% | 667 |
| May 5, 2025 | 55.12 | 56.12 | 55.12 | 55.76 | 55.76 | -0.07% | 2,905 |
| May 2, 2025 | 55.03 | 55.89 | 55.03 | 55.80 | 55.80 | 2.37% | 1,930 |
| May 1, 2025 | 53.84 | 54.55 | 53.84 | 54.51 | 54.51 | 1.31% | 1,262 |
| Apr 30, 2025 | 52.81 | 53.88 | 52.81 | 53.80 | 53.80 | -0.87% | 3,331 |
| Apr 29, 2025 | 53.77 | 54.42 | 53.15 | 54.27 | 54.27 | 0.52% | 2,168 |
| Apr 28, 2025 | 53.84 | 53.99 | 53.51 | 53.99 | 53.99 | 0.65% | 639 |
| Apr 25, 2025 | 53.81 | 53.92 | 53.55 | 53.64 | 53.64 | -1.03% | 33,011 |
| Apr 24, 2025 | 53.36 | 54.20 | 53.16 | 54.20 | 54.20 | 1.26% | 2,865 |
| Apr 23, 2025 | 53.79 | 55.14 | 53.27 | 53.53 | 53.53 | 1.94% | 4,091 |
| Apr 22, 2025 | 51.29 | 52.51 | 50.90 | 52.51 | 52.51 | 3.56% | 2,718 |
| Apr 21, 2025 | 50.37 | 50.89 | 50.34 | 50.70 | 50.70 | -1.19% | 5,609 |
| Apr 17, 2025 | 51.30 | 51.48 | 51.18 | 51.31 | 51.31 | 0.99% | 436 |
| Apr 16, 2025 | 51.07 | 51.07 | 50.38 | 50.81 | 50.81 | 0.04% | 4,769 |
| Apr 15, 2025 | 49.75 | 51.00 | 49.75 | 50.79 | 50.79 | 1.98% | 1,328 |
| Apr 14, 2025 | 49.10 | 49.80 | 49.10 | 49.80 | 49.80 | 1.67% | 2,596 |
| Apr 11, 2025 | 48.35 | 48.98 | 48.08 | 48.98 | 48.98 | 0.44% | 4,066 |
| Apr 10, 2025 | 51.12 | 51.12 | 48.75 | 48.76 | 48.76 | -6.67% | 864 |
| Apr 9, 2025 | 47.56 | 52.33 | 47.56 | 52.25 | 52.25 | 7.84% | 6,120 |
| Apr 8, 2025 | 50.45 | 51.28 | 48.40 | 48.45 | 48.45 | -0.84% | 6,260 |
| Apr 7, 2025 | 47.38 | 51.11 | 46.85 | 48.86 | 48.86 | -0.17% | 9,901 |
| Apr 4, 2025 | 48.85 | 49.29 | 47.26 | 48.94 | 48.94 | -3.93% | 13,173 |
| Apr 3, 2025 | 53.86 | 53.86 | 50.95 | 50.95 | 50.95 | -9.73% | 13,606 |
| Apr 2, 2025 | 55.73 | 56.44 | 55.73 | 56.44 | 56.44 | 1.10% | 2,980 |
| Apr 1, 2025 | 55.54 | 55.85 | 55.27 | 55.83 | 55.83 | -0.60% | 2,274 |
| Mar 31, 2025 | 55.25 | 56.16 | 55.25 | 56.16 | 56.16 | 0.83% | 3,869 |
| Mar 28, 2025 | 56.59 | 56.59 | 55.58 | 55.70 | 55.70 | -1.92% | 2,629 |
| Mar 27, 2025 | 56.81 | 57.46 | 56.69 | 56.79 | 56.79 | -0.91% | 1,882 |
| Mar 26, 2025 | 58.11 | 58.11 | 56.94 | 57.31 | 57.31 | -0.21% | 2,003 |
| Mar 25, 2025 | 57.88 | 57.88 | 57.43 | 57.43 | 57.43 | -0.27% | 423 |
| Mar 24, 2025 | 57.06 | 57.59 | 57.06 | 57.59 | 57.59 | 1.92% | 3,613 |
| Mar 21, 2025 | 55.97 | 56.50 | 55.97 | 56.50 | 56.14 | -0.11% | 1,543 |
| Mar 20, 2025 | 56.85 | 57.03 | 56.57 | 56.57 | 56.20 | -0.93% | 1,817 |
| Mar 19, 2025 | 56.80 | 57.10 | 56.80 | 57.10 | 56.73 | 0.94% | 955 |
| Mar 18, 2025 | 56.15 | 56.58 | 56.15 | 56.57 | 56.20 | -0.12% | 2,190 |
| Mar 17, 2025 | 56.28 | 56.67 | 56.28 | 56.64 | 56.27 | 0.93% | 891 |
| Mar 14, 2025 | 55.48 | 56.11 | 55.48 | 56.11 | 55.75 | 2.69% | 1,479 |
| Mar 13, 2025 | 55.23 | 55.23 | 54.48 | 54.64 | 54.29 | -0.72% | 1,832 |
| Mar 12, 2025 | 54.46 | 55.04 | 54.46 | 55.04 | 54.69 | 0.88% | 1,176 |
| Mar 11, 2025 | 55.01 | 55.59 | 54.20 | 54.56 | 54.21 | -0.84% | 6,244 |
| Mar 10, 2025 | 56.19 | 56.31 | 54.80 | 55.02 | 54.67 | -3.61% | 5,482 |
| Mar 7, 2025 | 56.58 | 57.50 | 56.58 | 57.08 | 56.71 | -0.40% | 1,273 |
| Mar 6, 2025 | 57.18 | 57.39 | 56.61 | 57.31 | 56.94 | -1.04% | 2,401 |
| Mar 5, 2025 | 58.00 | 58.38 | 57.80 | 57.91 | 57.54 | -0.81% | 1,530 |
| Mar 4, 2025 | 59.87 | 59.87 | 57.78 | 58.38 | 58.01 | -3.17% | 4,673 |
| Mar 3, 2025 | 61.17 | 61.77 | 60.29 | 60.29 | 59.91 | -1.06% | 1,388 |