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
2022-12-30 51.35 51.78 51.22 51.62 0.2M
2022-12-29 50.97 51.75 50.88 51.66 0.3M
2022-12-28 50.87 51.11 50.57 50.77 1.6M
2022-12-27 50.81 51.10 50.42 50.91 1.5M
2022-12-23 50.52 50.83 50.29 50.73 0.2M
2022-12-22 50.38 50.55 49.51 50.54 0.5M
2022-12-21 50.42 50.97 50.42 50.76 0.4M
2022-12-20 49.97 50.48 49.91 49.99 0.4M
2022-12-19 49.83 50.42 49.56 49.91 0.4M
2022-12-16 50.13 50.73 49.91 50.33 0.4M
2022-12-15 50.84 51.01 50.38 50.75 0.9M
2022-12-14 52.49 52.81 51.48 51.69 0.7M
2022-12-13 53.84 54.03 52.15 52.57 0.5M
2022-12-12 51.77 52.69 51.36 52.52 1.2M
2022-12-09 51.50 52.14 51.50 51.76 0.2M
2022-12-08 51.88 52.11 51.38 51.78 0.7M
2022-12-07 51.13 52.10 50.91 51.62 0.4M
2022-12-06 52.22 52.65 51.02 51.52 0.8M
2022-12-05 54.30 54.47 52.14 52.36 2.4M
2022-12-02 54.73 54.86 54.36 54.78 0.2M
2022-12-01 55.91 56.33 54.90 55.34 0.8M
2022-11-30 54.88 56.02 53.75 55.98 1.0M
2022-11-29 54.33 54.96 54.27 54.93 0.2M
2022-11-28 55.10 55.32 54.18 54.31 1.1M
2022-11-25 55.41 55.64 55.34 55.59 0.1M
2022-11-23 55.06 55.48 55.03 55.32 0.3M
2022-11-22 54.93 55.41 54.93 55.18 0.3M
2022-11-21 54.39 54.78 54.27 54.59 0.2M
2022-11-18 54.79 55.00 53.92 54.45 0.6M
2022-11-17 54.00 54.18 53.55 54.06 0.9M
2022-11-16 55.44 55.48 54.58 54.69 0.2M
2022-11-15 55.85 56.29 54.88 55.49 0.5M
2022-11-14 56.34 56.35 55.24 55.31 0.6M
2022-11-11 56.06 56.86 56.06 56.54 0.3M
2022-11-10 54.52 56.04 54.52 55.95 1.3M
2022-11-09 53.67 53.67 52.85 52.95 0.9M
2022-11-08 53.86 54.40 53.56 54.10 0.4M
2022-11-07 53.75 54.05 53.30 53.81 1.1M
2022-11-04 52.88 53.61 52.53 53.42 0.2M
2022-11-03 52.14 52.47 51.56 52.05 0.2M
2022-11-02 53.70 54.50 52.73 52.78 0.4M
2022-11-01 54.01 54.08 53.50 53.83 0.2M
2022-10-31 53.30 53.87 53.27 53.44 0.2M
2022-10-28 52.87 53.73 52.66 53.67 0.4M
2022-10-27 53.20 53.54 52.65 52.73 0.3M
2022-10-26 52.46 53.31 52.46 52.73 0.5M
2022-10-25 51.28 52.67 51.16 52.49 0.3M
2022-10-24 51.02 51.80 50.80 51.59 0.4M
2022-10-21 49.27 50.80 48.89 50.69 0.5M
2022-10-20 50.40 51.16 49.22 49.40 1.2M
2022-10-19 51.59 52.01 50.36 50.56 0.4M
2022-10-18 53.05 53.31 51.71 52.49 0.7M
2022-10-17 51.85 52.37 51.48 51.84 1.1M
2022-10-14 51.58 52.53 50.31 50.46 0.8M
2022-10-13 47.74 51.24 47.50 51.02 1.1M
2022-10-12 48.52 49.21 48.17 48.57 0.4M
2022-10-11 49.25 49.58 48.41 48.63 0.9M
2022-10-10 50.32 50.53 49.36 49.67 0.6M
2022-10-07 50.70 50.82 49.75 50.10 0.9M
2022-10-06 51.79 52.15 51.10 51.22 1.1M
2022-10-05 51.88 52.37 51.57 52.19 0.3M
2022-10-04 51.46 52.77 51.45 52.76 0.6M
2022-10-03 49.69 50.88 48.99 50.53 0.5M
2022-09-30 49.64 50.34 49.06 49.12 0.4M
2022-09-29 49.56 49.86 48.82 49.55 0.5M
2022-09-28 49.31 50.53 49.22 50.20 1.2M
2022-09-27 50.15 50.34 48.68 49.26 1.6M
2022-09-26 50.15 50.71 49.29 49.72 0.5M
2022-09-23 51.06 51.13 49.72 50.63 0.6M
2022-09-22 53.10 53.21 51.55 51.60 0.5M
2022-09-21 54.24 54.71 52.93 52.96 0.4M
2022-09-20 54.36 54.56 53.61 54.13 0.3M
2022-09-19 53.56 55.07 53.56 54.89 0.3M
2022-09-16 54.73 54.84 54.09 54.71 0.3M
2022-09-15 54.71 56.22 54.71 55.44 2.4M
2022-09-14 55.15 55.43 54.05 54.75 1.1M
2022-09-13 56.02 56.36 54.80 55.01 0.3M
2022-09-12 56.96 57.70 56.89 57.30 0.3M
2022-09-09 56.55 57.09 56.55 56.74 0.2M
2022-09-08 54.28 56.35 54.15 56.35 0.6M
2022-09-07 53.32 54.82 53.21 54.66 0.5M
2022-09-06 54.35 54.40 52.95 53.56 0.4M
2022-09-02 55.01 55.63 53.77 54.00 0.4M
2022-09-01 54.22 54.42 53.35 54.42 0.4M
2022-08-31 55.10 55.22 54.33 54.44 0.8M
2022-08-30 55.19 55.29 54.32 54.76 0.3M
2022-08-29 55.01 55.33 54.56 54.89 0.3M
2022-08-26 57.52 57.65 55.34 55.39 0.4M
2022-08-25 56.49 57.33 56.34 57.28 0.2M
2022-08-24 56.12 56.56 55.82 56.31 0.4M
2022-08-23 56.35 56.82 56.16 56.22 0.3M
2022-08-22 56.77 56.77 56.11 56.42 0.2M
2022-08-19 58.38 58.38 57.42 57.68 0.2M
2022-08-18 58.73 58.86 58.32 58.84 0.1M
2022-08-17 58.70 59.15 58.37 58.88 1.6M
2022-08-16 58.67 59.76 58.67 59.40 0.6M
2022-08-15 58.47 59.05 58.26 58.93 1.1M
2022-08-12 58.62 59.10 58.21 59.10 0.2M
2022-08-11 58.07 58.61 58.00 58.31 1.5M
2022-08-10 56.52 57.79 56.52 57.32 1.2M
2022-08-09 55.59 55.82 55.40 55.78 0.2M
2022-08-08 56.10 56.26 55.48 55.52 0.2M
2022-08-05 54.90 56.10 54.90 55.78 0.7M
2022-08-04 55.59 55.63 54.96 55.11 0.2M
2022-08-03 55.27 55.84 54.94 55.58 0.6M
2022-08-02 55.21 55.42 54.64 54.74 0.4M
2022-08-01 55.32 55.64 54.72 55.55 1.1M
2022-07-29 54.91 55.84 54.91 55.67 0.3M
2022-07-28 54.96 55.28 53.99 54.89 1.5M
2022-07-27 54.17 55.35 54.02 55.01 0.3M
2022-07-26 54.76 55.17 53.84 53.98 0.2M
2022-07-25 54.87 55.49 54.59 55.15 0.3M
2022-07-22 55.01 55.38 54.05 54.51 0.4M
2022-07-21 54.75 55.31 54.31 55.28 0.3M
2022-07-20 54.64 54.98 54.21 54.93 0.4M
2022-07-19 54.03 55.12 54.01 54.86 0.6M
2022-07-18 54.07 54.86 53.17 53.40 0.6M
2022-07-15 51.44 53.72 51.33 53.32 1.5M
2022-07-14 50.45 50.59 49.74 50.47 1.6M
2022-07-13 51.73 51.73 50.66 51.42 0.7M
2022-07-12 51.88 53.23 51.73 52.31 0.3M
2022-07-11 52.37 52.70 51.94 52.40 0.3M
2022-07-08 53.14 53.33 52.47 52.81 0.3M
2022-07-07 52.62 53.27 52.62 53.04 0.4M
2022-07-06 52.21 52.53 51.50 52.01 1.6M
2022-07-05 51.39 52.49 50.71 52.48 0.5M
2022-07-01 51.48 52.69 50.98 52.53 3.0M
2022-06-30 51.62 52.45 50.60 51.76 1.4M
2022-06-29 53.22 53.25 52.37 52.58 0.3M
2022-06-28 54.01 54.71 53.00 53.09 0.7M
2022-06-27 53.98 54.10 52.97 53.31 1.5M
2022-06-24 51.64 53.89 51.64 53.74 0.7M
2022-06-23 52.19 52.19 50.64 51.55 1.6M
2022-06-22 51.67 52.57 51.67 52.25 0.7M
2022-06-21 52.48 53.06 52.11 52.42 0.5M
2022-06-17 51.65 52.53 51.33 51.88 0.8M
2022-06-16 51.75 51.82 50.81 51.43 0.7M
2022-06-15 52.83 53.69 52.00 52.87 0.8M
2022-06-14 52.86 53.38 51.62 52.10 0.9M
2022-06-13 53.00 53.41 52.17 52.50 1.0M
2022-06-10 55.47 55.82 54.23 54.35 1.0M
2022-06-09 58.46 58.57 56.82 56.83 1.4M
2022-06-08 59.15 59.26 58.30 58.63 0.4M
2022-06-07 58.61 59.75 58.52 59.63 1.5M
2022-06-06 59.49 60.24 59.15 59.18 0.4M
2022-06-03 59.22 59.49 58.89 58.97 0.3M
2022-06-02 58.96 59.82 58.46 59.78 1.1M
2022-06-01 60.11 60.25 58.18 58.86 0.4M
2022-05-31 59.39 60.43 58.96 60.10 0.8M
2022-05-27 59.30 59.94 59.10 59.94 0.4M
2022-05-26 58.34 59.36 58.34 59.13 0.8M
2022-05-25 56.61 58.09 56.59 57.74 0.6M
2022-05-24 56.69 57.00 55.50 56.82 1.0M
2022-05-23 56.02 57.64 55.86 57.07 6.0M
2022-05-20 55.45 55.67 53.57 54.84 1.8M
2022-05-19 54.34 55.34 54.33 54.82 1.0M
2022-05-18 56.26 56.28 54.87 55.17 0.5M
2022-05-17 55.86 56.95 55.79 56.76 1.0M
2022-05-16 55.08 55.33 54.21 54.66 3.5M
2022-05-13 55.31 55.90 54.78 55.25 0.5M
2022-05-12 54.52 55.23 53.44 54.66 2.9M
2022-05-11 55.90 57.35 54.90 54.95 1.4M
2022-05-10 57.31 57.69 54.87 55.93 1.3M
2022-05-09 57.09 57.48 56.29 56.78 0.9M
2022-05-06 58.30 58.39 56.91 57.91 0.9M
2022-05-05 59.35 59.41 57.47 58.59 1.2M
2022-05-04 58.25 60.23 57.97 60.17 1.2M
2022-05-03 57.44 58.72 57.44 58.18 0.4M
2022-05-02 57.00 57.34 55.99 57.24 2.9M
2022-04-29 58.26 58.71 56.48 56.58 0.6M
2022-04-28 58.35 58.64 57.39 58.50 0.5M
2022-04-27 57.79 58.39 57.45 57.72 3.3M
2022-04-26 58.76 59.68 58.09 58.09 0.9M
2022-04-25 59.04 59.77 57.90 59.60 3.4M
2022-04-22 61.27 61.37 59.55 59.59 0.9M
2022-04-21 62.76 63.24 60.89 61.14 1.9M
2022-04-20 62.20 63.17 62.13 62.27 0.8M
2022-04-19 60.84 61.95 60.84 61.82 0.8M
2022-04-18 59.61 60.77 59.61 60.52 1.2M
2022-04-14 60.81 61.27 59.80 59.95 0.5M
2022-04-13 59.98 60.81 59.67 60.81 1.0M
2022-04-12 61.49 62.18 60.33 60.71 0.8M
2022-04-11 61.37 62.65 61.26 61.54 0.7M
2022-04-08 61.12 61.89 60.85 61.53 0.6M
2022-04-07 61.46 61.70 60.03 61.03 1.2M
2022-04-06 61.90 61.98 61.29 61.44 2.5M
2022-04-05 62.80 63.20 62.18 62.33 0.9M
2022-04-04 62.67 63.28 61.85 62.87 2.0M
2022-04-01 64.34 64.56 62.52 62.92 0.7M
2022-03-31 65.55 65.82 63.71 63.74 1.2M
2022-03-30 66.97 67.13 65.27 65.74 1.2M
2022-03-29 67.65 68.05 66.70 67.13 0.5M
2022-03-28 66.98 66.98 65.53 66.52 1.3M
2022-03-25 66.67 67.62 66.44 67.30 0.8M
2022-03-24 66.48 66.59 65.72 66.33 0.5M
2022-03-23 67.05 67.32 65.77 65.88 0.4M
2022-03-22 67.19 68.46 67.19 67.81 0.6M
2022-03-21 67.13 67.32 65.77 66.32 0.9M
2022-03-18 66.78 67.16 65.65 66.96 0.5M
2022-03-17 66.33 67.10 65.31 67.10 0.9M
2022-03-16 65.75 67.45 65.75 67.16 2.2M
2022-03-15 64.61 65.20 63.90 64.78 0.7M
2022-03-14 64.11 65.51 63.87 64.25 2.0M
2022-03-11 64.53 65.15 63.11 63.15 7.0M
2022-03-10 63.53 64.52 63.00 63.89 0.6M
2022-03-09 64.19 65.22 64.19 64.61 1.6M
2022-03-08 62.40 63.94 61.45 62.02 4.6M
2022-03-07 64.05 64.05 61.60 61.64 3.9M
2022-03-04 65.37 65.37 63.71 64.61 3.4M
2022-03-03 67.74 67.92 66.25 66.88 0.8M
2022-03-02 65.64 67.91 65.60 67.44 1.9M
2022-03-01 68.19 68.31 64.57 65.09 5.9M
2022-02-28 68.34 69.46 68.12 69.04 4.8M
2022-02-25 67.73 70.10 67.73 69.92 0.8M
2022-02-24 65.89 67.43 64.91 67.21 1.4M
2022-02-23 71.11 71.19 68.44 68.72 1.1M
2022-02-22 70.32 71.17 69.79 70.47 1.4M
2022-02-18 70.85 71.49 70.29 70.68 1.1M
2022-02-17 72.65 72.85 70.62 70.89 0.6M
2022-02-16 72.95 74.01 72.75 73.58 0.5M
2022-02-15 72.90 73.66 72.75 73.39 3.0M
2022-02-14 73.00 73.30 71.38 72.00 0.9M
2022-02-11 73.28 74.82 72.22 72.75 2.9M
2022-02-10 74.14 75.23 73.42 73.79 0.9M
2022-02-09 74.16 74.39 73.72 74.06 1.3M
2022-02-08 73.32 74.09 73.26 73.94 1.0M
2022-02-07 72.30 72.89 71.72 72.45 1.7M
2022-02-04 70.85 72.60 70.78 72.02 0.5M
2022-02-03 71.52 71.91 70.41 70.54 0.5M
2022-02-02 70.97 71.37 70.20 71.24 1.1M
2022-02-01 69.25 71.08 69.13 70.99 3.3M
2022-01-31 68.57 69.50 67.75 69.32 5.8M
2022-01-28 68.38 69.07 67.13 69.07 0.8M
2022-01-27 69.96 70.67 67.84 68.32 0.8M
2022-01-26 69.66 70.41 68.08 69.15 2.6M
2022-01-25 67.88 69.50 66.62 68.99 0.7M
2022-01-24 66.67 68.84 65.32 68.61 8.8M
2022-01-21 69.53 69.58 67.58 67.94 1.7M
2022-01-20 71.45 72.35 70.07 70.23 0.8M
2022-01-19 74.04 74.16 71.40 71.44 2.0M
2022-01-18 75.50 75.50 73.37 73.74 1.4M
2022-01-14 74.45 75.57 73.95 75.54 1.9M
2022-01-13 76.01 76.47 75.51 75.75 4.4M
2022-01-12 75.41 76.01 75.18 75.58 1.6M
2022-01-11 75.02 75.23 74.09 75.19 2.2M
2022-01-10 75.42 75.65 73.71 74.54 6.2M
2022-01-07 73.77 74.87 73.36 74.72 4.9M
2022-01-06 72.41 73.56 71.77 73.55 1.0M
2022-01-05 72.43 72.75 71.17 71.30 1.4M
2022-01-04 70.72 72.42 70.71 71.98 2.0M
2022-01-03 68.60 69.76 68.60 69.62 2.0M