Invesco KBW Bank ETF

KBWB
🏛️ usa →
79.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 67.83 68.18 67.62 67.84 0.2M
2021-12-30 68.25 68.71 67.80 67.92 0.4M
2021-12-29 68.26 68.40 67.91 68.09 0.3M
2021-12-28 68.04 68.60 67.90 68.10 0.2M
2021-12-27 67.56 68.15 66.97 68.15 0.4M
2021-12-23 67.40 68.09 67.29 67.30 1.7M
2021-12-22 66.51 67.11 66.35 66.93 1.5M
2021-12-21 65.76 66.93 65.76 66.68 1.1M
2021-12-20 65.29 65.29 63.87 64.94 1.4M
2021-12-17 68.43 68.43 66.40 66.85 1.6M
2021-12-16 69.02 69.80 68.43 68.79 5.1M
2021-12-15 68.23 68.46 67.13 68.08 1.4M
2021-12-14 67.32 68.67 67.32 67.93 2.1M
2021-12-13 68.47 68.58 67.10 67.22 1.1M
2021-12-10 69.40 69.49 68.25 68.79 0.8M
2021-12-09 68.50 69.47 68.23 68.95 0.8M
2021-12-08 69.85 69.90 68.92 69.03 0.6M
2021-12-07 69.39 69.95 68.98 69.63 1.3M
2021-12-06 68.22 69.49 67.85 68.61 2.8M
2021-12-03 69.21 69.25 66.80 67.24 1.1M
2021-12-02 67.51 69.48 67.09 69.09 1.9M
2021-12-01 68.93 69.73 66.65 66.65 1.8M
2021-11-30 68.58 68.89 67.40 67.43 2.7M
2021-11-29 70.35 70.78 69.02 69.60 0.6M
2021-11-26 69.79 69.99 68.28 69.51 1.2M
2021-11-24 72.56 73.03 72.14 72.50 0.9M
2021-11-23 72.01 72.67 71.75 72.61 4.1M
2021-11-22 71.27 72.25 70.95 71.48 1.1M
2021-11-19 70.28 70.64 69.23 70.23 0.4M
2021-11-18 71.54 71.73 70.71 71.15 0.5M
2021-11-17 72.16 72.17 71.20 71.43 1.4M
2021-11-16 72.55 72.77 71.95 72.28 1.4M
2021-11-15 72.40 72.75 72.21 72.43 0.2M
2021-11-12 72.44 72.51 71.56 72.17 5.9M
2021-11-11 72.06 72.63 71.71 72.30 2.9M
2021-11-10 71.49 72.45 71.49 71.86 3.4M
2021-11-09 71.51 71.91 71.15 71.69 3.0M
2021-11-08 72.07 72.62 71.70 72.09 1.5M
2021-11-05 72.29 72.67 71.39 71.71 0.8M
2021-11-04 72.89 72.89 71.06 71.70 0.9M
2021-11-03 71.75 73.42 71.67 73.07 0.6M
2021-11-02 72.08 72.45 71.72 72.07 1.4M
2021-11-01 71.94 72.28 71.69 72.21 1.9M
2021-10-29 71.81 72.13 71.23 71.42 0.5M
2021-10-28 71.22 71.81 71.04 71.80 0.9M
2021-10-27 72.40 72.44 70.90 70.92 1.4M
2021-10-26 73.34 73.42 72.67 72.81 0.5M
2021-10-25 73.74 73.77 73.03 73.17 0.4M
2021-10-22 72.73 73.67 72.73 73.39 0.6M
2021-10-21 72.85 73.19 71.88 72.34 0.6M
2021-10-20 71.38 72.87 71.06 72.87 0.5M
2021-10-19 71.06 71.47 70.56 71.47 0.5M
2021-10-18 70.18 71.44 70.18 70.86 0.9M
2021-10-15 70.20 71.03 69.87 70.51 1.1M
2021-10-14 69.26 69.58 68.42 69.57 1.4M
2021-10-13 69.13 69.19 67.33 68.62 0.6M
2021-10-12 69.32 69.72 68.93 69.18 0.5M
2021-10-11 70.60 71.02 69.40 69.44 4.4M
2021-10-08 69.45 70.52 69.38 70.18 0.4M
2021-10-07 69.96 70.51 69.44 69.68 2.0M
2021-10-06 68.84 69.47 67.97 69.40 2.1M
2021-10-05 68.99 70.02 68.67 69.53 0.5M
2021-10-04 68.47 69.70 68.26 68.50 2.8M
2021-10-01 67.37 69.04 67.19 68.61 0.6M
2021-09-30 68.54 68.54 67.09 67.10 0.6M
2021-09-29 68.06 68.43 67.57 68.22 2.3M
2021-09-28 68.97 69.36 67.75 67.96 1.4M
2021-09-27 67.52 69.01 67.52 68.77 3.0M
2021-09-24 66.19 67.24 66.19 66.89 4.4M
2021-09-23 64.87 66.70 64.86 66.38 0.5M
2021-09-22 63.65 64.73 63.65 64.12 2.7M
2021-09-21 63.40 63.62 62.58 62.88 0.5M
2021-09-20 63.06 63.18 61.92 62.97 1.0M
2021-09-17 65.41 65.89 64.99 65.19 0.3M
2021-09-16 65.94 66.33 65.08 65.42 0.4M
2021-09-15 64.39 65.75 64.39 65.60 0.4M
2021-09-14 65.92 66.28 64.18 64.44 0.6M
2021-09-13 65.23 65.87 64.93 65.73 3.3M
2021-09-10 65.50 65.54 64.46 64.50 0.6M
2021-09-09 64.51 65.67 64.40 64.98 0.5M
2021-09-08 64.90 65.26 64.32 64.55 0.7M
2021-09-07 65.53 66.22 65.13 65.19 2.5M
2021-09-03 65.73 65.83 65.11 65.36 0.5M
2021-09-02 65.45 66.16 65.19 65.68 0.4M
2021-09-01 66.28 66.28 65.17 65.29 1.2M
2021-08-31 66.44 66.90 65.95 66.21 0.9M
2021-08-30 67.81 67.88 66.25 66.25 1.0M
2021-08-27 66.82 67.94 66.80 67.91 2.2M
2021-08-26 67.58 67.76 66.63 66.71 0.7M
2021-08-25 66.40 67.74 66.17 67.27 1.4M
2021-08-24 65.32 66.17 65.32 66.04 0.6M
2021-08-23 64.99 65.50 64.99 65.25 0.6M
2021-08-20 63.74 64.54 63.64 64.47 7.8M
2021-08-19 64.01 64.77 63.58 64.01 0.6M
2021-08-18 65.24 66.11 64.85 64.93 1.9M
2021-08-17 66.01 66.40 64.75 65.54 0.8M
2021-08-16 66.51 66.57 65.62 66.55 2.1M
2021-08-13 67.73 67.99 66.82 66.97 0.5M
2021-08-12 67.80 67.98 67.23 67.74 0.8M
2021-08-11 66.66 67.70 66.23 67.70 8.1M
2021-08-10 65.58 66.63 65.32 66.48 3.1M
2021-08-09 65.45 66.25 64.92 65.70 7.4M
2021-08-06 64.76 66.07 64.76 65.66 4.5M
2021-08-05 63.33 63.99 63.33 63.95 0.4M
2021-08-04 62.88 63.79 62.68 62.99 1.4M
2021-08-03 62.97 63.80 61.71 63.66 1.7M
2021-08-02 63.28 64.37 62.51 62.52 1.4M
2021-07-30 63.45 64.00 62.66 62.90 0.8M
2021-07-29 63.40 64.18 63.00 63.67 4.3M
2021-07-28 62.94 63.58 62.20 62.90 1.7M
2021-07-27 62.22 63.16 61.83 62.72 0.7M
2021-07-26 62.24 63.13 62.24 62.83 0.6M
2021-07-23 62.79 63.24 62.10 62.28 0.3M
2021-07-22 63.23 63.25 61.92 62.28 0.3M
2021-07-21 62.46 63.75 62.46 63.27 2.0M
2021-07-20 59.93 62.69 59.80 62.02 1.2M
2021-07-19 60.86 61.33 59.78 60.11 19.9M
2021-07-16 64.40 64.40 62.28 62.45 1.1M
2021-07-15 62.96 64.50 62.83 63.94 7.2M
2021-07-14 64.01 64.67 62.47 63.56 3.4M
2021-07-13 64.62 64.64 63.38 63.75 0.9M
2021-07-12 63.39 64.98 62.98 64.73 0.4M
2021-07-09 62.77 64.13 62.54 64.05 0.4M
2021-07-08 61.52 62.31 61.03 61.62 1.1M
2021-07-07 62.50 63.24 62.31 62.85 0.9M
2021-07-06 64.54 64.59 62.75 63.12 0.4M
2021-07-02 65.06 65.07 64.48 64.73 0.2M
2021-07-01 64.78 65.09 64.47 65.08 0.7M
2021-06-30 63.78 64.58 63.75 64.41 0.8M
2021-06-29 64.96 65.42 63.79 64.04 2.8M
2021-06-28 65.17 65.17 64.11 64.65 1.6M
2021-06-25 64.90 65.59 64.31 65.42 0.7M
2021-06-24 63.81 64.57 63.33 64.40 1.2M
2021-06-23 63.30 63.77 63.10 63.43 1.9M
2021-06-22 63.18 63.41 62.23 63.07 1.8M
2021-06-21 61.76 63.03 61.75 63.00 1.6M
2021-06-18 62.15 62.48 61.26 61.58 1.9M
2021-06-17 66.98 66.98 63.08 63.11 8.7M
2021-06-16 65.67 66.89 64.86 66.41 1.7M
2021-06-15 65.65 66.40 65.33 66.11 2.7M
2021-06-14 66.59 66.79 65.26 65.66 0.8M
2021-06-11 66.60 67.00 66.40 66.73 0.2M
2021-06-10 68.53 68.64 66.40 66.40 0.3M
2021-06-09 68.19 68.19 67.44 67.65 0.2M
2021-06-08 68.57 68.96 67.74 68.76 0.2M
2021-06-07 69.40 69.40 68.72 69.00 0.3M
2021-06-04 69.40 69.44 68.48 69.13 0.7M
2021-06-03 69.14 69.90 68.91 69.34 0.4M
2021-06-02 69.77 69.81 68.90 69.20 0.2M
2021-06-01 69.72 69.99 69.26 69.62 0.4M
2021-05-28 69.17 69.17 68.19 69.01 0.4M
2021-05-27 68.89 69.29 68.43 68.97 0.4M
2021-05-26 67.90 68.24 67.21 67.97 0.7M
2021-05-25 68.61 69.32 67.45 67.55 0.3M
2021-05-24 68.58 68.72 68.00 68.46 0.2M
2021-05-21 67.57 68.69 67.57 68.26 0.2M
2021-05-20 67.44 67.76 66.71 67.27 0.3M
2021-05-19 67.37 67.59 66.30 67.50 0.7M
2021-05-18 69.45 69.64 68.12 68.20 4.1M
2021-05-17 68.70 69.45 68.35 69.44 0.4M
2021-05-14 68.23 69.10 68.05 69.00 0.3M
2021-05-13 66.10 68.27 66.05 67.89 0.4M
2021-05-12 68.33 68.74 66.26 66.40 0.8M
2021-05-11 67.61 68.80 67.07 67.56 0.6M
2021-05-10 68.89 69.42 68.24 68.34 0.7M
2021-05-07 67.07 68.46 66.74 68.37 0.8M
2021-05-06 67.56 68.15 66.87 68.06 0.4M
2021-05-05 66.85 67.61 66.09 67.40 1.5M
2021-05-04 65.45 66.70 64.77 66.70 0.7M
2021-05-03 66.18 66.41 65.33 65.76 1.0M
2021-04-30 65.92 66.28 65.54 65.64 0.2M
2021-04-29 65.71 66.44 65.69 66.39 0.3M
2021-04-28 64.91 65.35 64.82 65.15 0.4M
2021-04-27 64.06 64.71 63.91 64.66 1.2M
2021-04-26 63.73 64.50 63.67 64.06 0.7M
2021-04-23 61.52 63.66 61.38 63.34 5.3M
2021-04-22 62.49 62.49 61.52 61.61 0.5M
2021-04-21 61.00 62.51 60.44 62.50 1.1M
2021-04-20 62.72 62.73 61.04 61.25 0.7M
2021-04-19 63.26 63.69 62.82 63.09 0.3M
2021-04-16 63.58 63.90 62.93 63.37 0.3M
2021-04-15 63.94 63.94 62.17 63.05 1.1M
2021-04-14 62.57 64.13 62.46 63.63 0.5M
2021-04-13 63.56 63.56 62.44 62.80 0.4M
2021-04-12 63.50 63.89 63.46 63.78 2.8M
2021-04-09 63.22 63.56 62.89 63.43 0.5M
2021-04-08 62.71 62.87 61.70 62.81 0.7M
2021-04-07 62.82 63.15 62.47 62.84 0.2M
2021-04-06 62.58 62.92 62.08 62.63 0.3M
2021-04-05 63.20 63.50 62.44 62.75 0.5M
2021-04-01 61.64 62.45 61.64 62.43 0.2M
2021-03-31 62.33 62.63 61.71 61.89 0.3M
2021-03-30 61.50 62.70 61.50 62.38 1.6M
2021-03-29 61.42 61.87 60.36 61.15 1.2M
2021-03-26 62.23 62.66 61.60 62.58 2.5M
2021-03-25 59.46 61.53 58.99 61.41 7.2M
2021-03-24 60.18 61.16 59.62 59.62 0.7M
2021-03-23 60.34 61.00 59.43 59.70 0.6M
2021-03-22 61.87 61.87 60.55 60.88 0.5M
2021-03-19 62.97 63.23 61.65 62.60 1.4M
2021-03-18 63.80 65.49 63.35 63.67 1.2M
2021-03-17 62.88 63.52 62.11 62.95 1.2M
2021-03-16 62.83 62.83 61.58 62.28 1.1M
2021-03-15 64.04 64.04 62.32 63.09 3.1M
2021-03-12 63.61 63.99 63.26 63.73 0.3M
2021-03-11 62.49 63.16 61.90 62.53 0.4M
2021-03-10 61.22 62.75 61.15 62.62 0.7M
2021-03-09 61.71 62.17 60.31 61.12 0.7M
2021-03-08 61.89 63.12 61.45 62.30 0.8M
2021-03-05 61.22 61.59 58.96 61.09 2.8M
2021-03-04 60.74 61.26 58.86 60.05 1.2M
2021-03-03 60.43 61.93 60.38 60.69 4.9M
2021-03-02 60.34 60.75 60.02 60.03 0.5M
2021-03-01 59.81 60.88 59.69 60.46 0.5M
2021-02-26 59.66 59.90 58.17 58.50 0.8M
2021-02-25 62.50 62.52 59.91 60.06 1.0M
2021-02-24 60.43 61.89 60.33 61.79 2.4M
2021-02-23 60.02 60.30 59.39 60.13 1.3M
2021-02-22 58.52 59.90 58.52 59.53 0.4M
2021-02-19 57.84 58.90 57.84 58.73 0.2M
2021-02-18 57.38 57.85 56.80 57.38 0.5M
2021-02-17 57.42 58.15 57.07 57.86 1.1M
2021-02-16 56.59 57.88 56.57 57.65 2.1M
2021-02-12 55.33 56.19 55.33 55.92 0.7M
2021-02-11 55.78 55.97 54.72 55.30 1.0M
2021-02-10 55.84 56.30 55.43 55.70 0.3M
2021-02-09 55.52 55.81 55.04 55.71 0.2M
2021-02-08 55.08 55.66 55.00 55.66 0.4M
2021-02-05 55.23 55.50 54.61 54.81 0.4M
2021-02-04 53.45 54.85 53.45 54.79 3.5M
2021-02-03 52.28 53.20 52.13 53.19 1.7M
2021-02-02 51.63 52.68 51.41 52.20 0.4M
2021-02-01 50.73 50.97 50.29 50.89 0.7M
2021-01-29 51.49 51.89 50.11 50.30 2.7M
2021-01-28 51.31 52.02 50.88 51.54 0.5M
2021-01-27 51.31 51.48 50.34 50.48 3.3M
2021-01-26 53.17 53.36 52.28 52.31 0.5M
2021-01-25 52.93 52.96 51.89 52.89 0.6M
2021-01-22 52.95 53.55 52.95 53.41 0.2M
2021-01-21 54.27 54.34 53.32 53.53 0.3M
2021-01-20 55.35 55.35 53.97 54.28 0.4M
2021-01-19 55.40 55.48 54.73 55.28 0.6M
2021-01-15 55.71 55.95 54.73 55.02 0.6M
2021-01-14 56.33 57.16 56.00 56.85 0.4M
2021-01-13 56.08 56.17 55.37 55.88 0.5M
2021-01-12 55.70 56.44 55.44 56.14 0.5M
2021-01-11 54.19 55.32 53.76 55.31 1.6M
2021-01-08 55.41 55.41 53.87 54.69 1.9M
2021-01-07 55.19 56.01 54.84 55.19 4.9M
2021-01-06 51.98 54.43 51.98 53.87 1.5M
2021-01-05 49.80 50.79 49.69 50.43 0.3M
2021-01-04 50.70 50.70 49.22 49.90 0.5M