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
2023-12-29 49.41 49.53 49.09 49.19 0.5M
2023-12-28 49.24 49.57 49.24 49.51 0.4M
2023-12-27 49.18 49.46 48.93 49.39 0.4M
2023-12-26 48.90 49.37 48.73 49.26 0.2M
2023-12-22 48.92 49.24 48.57 48.77 0.4M
2023-12-21 48.53 48.79 48.22 48.66 0.4M
2023-12-20 48.94 49.27 48.09 48.13 1.6M
2023-12-19 48.61 49.29 48.36 49.19 0.8M
2023-12-18 49.29 49.29 48.61 48.62 1.1M
2023-12-15 49.57 49.99 49.15 49.40 1.5M
2023-12-14 48.37 50.04 48.35 49.80 1.7M
2023-12-13 45.71 47.42 45.57 47.38 1.3M
2023-12-12 45.76 45.82 45.41 45.68 0.5M
2023-12-11 45.55 45.87 45.50 45.72 0.7M
2023-12-08 45.14 45.85 44.99 45.69 1.7M
2023-12-07 44.60 45.13 44.56 45.08 0.8M
2023-12-06 44.94 45.63 44.42 44.49 2.7M
2023-12-05 44.95 44.95 44.43 44.66 0.6M
2023-12-04 44.58 45.27 44.48 45.17 0.7M
2023-12-01 43.64 45.01 43.59 44.94 1.3M
2023-11-30 43.51 43.84 43.18 43.74 0.7M
2023-11-29 42.64 43.66 42.64 43.29 2.4M
2023-11-28 42.21 42.50 41.98 42.42 0.3M
2023-11-27 42.35 42.36 42.11 42.29 0.3M
2023-11-24 42.37 42.66 42.20 42.49 0.2M
2023-11-22 42.45 42.58 42.17 42.36 0.3M
2023-11-21 42.68 42.68 42.23 42.26 1.2M
2023-11-20 42.80 42.97 42.41 42.80 0.6M
2023-11-17 42.56 42.88 42.37 42.88 1.3M
2023-11-16 42.42 42.59 41.99 42.27 1.0M
2023-11-15 41.95 42.62 41.94 42.49 0.5M
2023-11-14 41.02 42.26 41.01 41.87 0.7M
2023-11-13 39.90 40.21 39.67 40.01 0.4M
2023-11-10 39.84 40.14 39.53 40.12 0.4M
2023-11-09 40.38 40.49 39.56 39.67 0.4M
2023-11-08 40.40 40.40 40.00 40.23 0.6M
2023-11-07 40.35 40.55 40.20 40.38 0.4M
2023-11-06 40.98 41.12 40.30 40.58 0.4M
2023-11-03 40.48 41.17 40.48 40.90 0.9M
2023-11-02 38.33 39.70 38.33 39.67 0.7M
2023-11-01 37.93 38.24 37.67 37.96 1.7M
2023-10-31 37.48 37.93 37.35 37.90 2.8M
2023-10-30 37.05 37.58 36.83 37.46 0.6M
2023-10-27 37.64 37.64 36.61 36.74 0.9M
2023-10-26 37.01 37.93 37.00 37.62 1.5M
2023-10-25 36.94 37.13 36.51 37.01 1.1M
2023-10-24 37.31 37.55 36.92 37.11 2.4M
2023-10-23 37.40 37.80 37.11 37.14 0.9M
2023-10-20 38.42 38.52 37.41 37.55 0.9M
2023-10-19 39.21 39.78 38.70 38.72 1.5M
2023-10-18 39.88 40.07 39.17 39.26 1.1M
2023-10-17 39.33 40.54 39.27 40.29 1.0M
2023-10-16 39.36 39.69 39.09 39.60 0.6M
2023-10-13 39.60 39.97 38.80 38.99 0.8M
2023-10-12 39.56 39.59 38.83 39.15 0.7M
2023-10-11 39.70 40.05 39.28 39.53 0.8M
2023-10-10 39.33 39.94 39.33 39.58 3.8M
2023-10-09 38.56 39.10 38.45 38.98 4.3M
2023-10-06 38.36 39.25 38.06 38.94 0.6M
2023-10-05 38.26 38.72 37.97 38.66 0.5M
2023-10-04 38.32 38.46 37.89 38.41 0.6M
2023-10-03 38.81 38.84 38.10 38.28 1.0M
2023-10-02 39.88 40.02 38.93 39.10 3.7M
2023-09-29 40.34 40.62 39.92 40.07 0.4M
2023-09-28 39.45 40.18 39.45 39.98 0.6M
2023-09-27 39.78 39.80 39.18 39.52 0.5M
2023-09-26 39.89 40.21 39.51 39.66 0.4M
2023-09-25 39.97 40.32 39.75 40.30 0.3M
2023-09-22 40.73 40.73 40.07 40.08 0.5M
2023-09-21 40.94 41.32 40.59 40.60 0.6M
2023-09-20 41.77 42.07 41.22 41.25 1.7M
2023-09-19 41.76 41.99 41.28 41.59 1.6M
2023-09-18 41.97 41.97 41.50 41.77 0.5M
2023-09-15 42.44 42.67 42.17 42.41 0.5M
2023-09-14 42.29 42.83 42.29 42.67 0.5M
2023-09-13 42.46 42.70 41.67 41.90 0.4M
2023-09-12 41.57 42.59 41.44 42.25 0.5M
2023-09-11 41.72 42.21 41.48 41.55 0.4M
2023-09-08 40.99 41.44 40.67 41.43 0.3M
2023-09-07 41.23 41.61 40.88 40.99 0.5M
2023-09-06 41.82 41.90 41.13 41.47 0.7M
2023-09-05 42.28 42.77 42.02 42.02 0.5M
2023-09-01 42.23 42.69 42.23 42.43 0.6M
2023-08-31 42.09 42.20 41.83 41.96 0.4M
2023-08-30 42.20 42.31 41.88 41.97 0.4M
2023-08-29 41.63 42.33 41.51 42.20 0.4M
2023-08-28 41.35 41.91 41.34 41.64 0.6M
2023-08-25 41.46 41.71 40.81 41.11 0.9M
2023-08-24 41.27 41.96 41.18 41.30 0.5M
2023-08-23 40.81 41.30 40.59 41.27 0.4M
2023-08-22 41.88 41.98 40.78 40.82 0.4M
2023-08-21 42.12 42.23 41.50 41.90 0.4M
2023-08-18 41.80 42.25 41.69 42.04 0.6M
2023-08-17 42.39 42.55 42.03 42.18 0.9M
2023-08-16 42.41 42.60 42.13 42.20 0.8M
2023-08-15 43.14 43.19 42.46 42.60 0.7M
2023-08-14 44.21 44.21 43.63 43.80 0.9M
2023-08-11 44.13 44.65 44.03 44.52 0.6M
2023-08-10 44.43 44.86 44.18 44.36 0.5M
2023-08-09 44.75 44.96 44.23 44.25 0.9M
2023-08-08 44.31 45.03 43.75 44.98 0.8M
2023-08-07 45.30 45.67 45.28 45.54 0.4M
2023-08-04 45.14 45.70 45.02 45.13 0.9M
2023-08-03 44.68 45.34 44.49 45.17 0.6M
2023-08-02 44.72 44.91 44.29 44.86 0.8M
2023-08-01 45.60 45.60 44.98 45.36 0.6M
2023-07-31 45.78 46.07 45.50 45.81 0.4M
2023-07-28 45.60 45.77 45.30 45.61 1.6M
2023-07-27 45.96 46.38 45.11 45.23 1.6M
2023-07-26 45.46 45.99 45.40 45.78 1.1M
2023-07-25 45.66 45.85 44.91 44.92 1.6M
2023-07-24 44.95 45.94 44.93 45.66 1.4M
2023-07-21 45.63 45.63 44.73 44.89 0.8M
2023-07-20 44.90 45.35 44.61 45.33 4.6M
2023-07-19 44.05 45.24 43.95 45.07 9.8M
2023-07-18 42.65 43.91 42.65 43.87 0.8M
2023-07-17 42.08 42.70 41.97 42.57 0.5M
2023-07-14 43.56 43.67 42.08 42.13 1.1M
2023-07-13 42.83 43.23 42.59 43.11 0.6M
2023-07-12 42.79 43.37 42.43 42.56 0.8M
2023-07-11 41.66 42.19 41.39 42.09 2.8M
2023-07-10 41.14 41.72 41.08 41.42 0.4M
2023-07-07 40.70 41.69 40.70 41.29 0.6M
2023-07-06 40.91 40.91 40.18 40.75 1.8M
2023-07-05 41.47 41.84 41.21 41.41 2.4M
2023-07-03 41.19 42.01 41.19 41.75 0.4M
2023-06-30 41.30 41.44 40.89 41.05 0.6M
2023-06-29 40.63 41.08 40.53 40.95 1.9M
2023-06-28 40.28 40.28 39.84 40.18 0.8M
2023-06-27 39.94 40.45 39.65 40.33 0.6M
2023-06-26 39.69 40.30 39.69 39.91 0.6M
2023-06-23 39.67 39.86 39.43 39.64 0.6M
2023-06-22 40.98 40.98 40.02 40.06 1.2M
2023-06-21 41.24 41.41 40.91 41.03 1.6M
2023-06-20 41.41 41.47 40.90 41.28 1.0M
2023-06-16 42.72 42.72 41.99 42.17 0.6M
2023-06-15 41.64 42.53 41.45 42.45 1.3M
2023-06-14 42.79 43.01 41.62 41.83 1.3M
2023-06-13 41.96 42.93 41.68 42.58 1.1M
2023-06-12 42.35 42.91 41.44 41.94 1.0M
2023-06-09 42.51 42.74 42.24 42.38 0.9M
2023-06-08 42.62 42.70 42.08 42.60 0.7M
2023-06-07 42.39 42.92 41.95 42.78 1.1M
2023-06-06 40.90 42.47 40.82 42.15 2.3M
2023-06-05 41.50 41.56 40.62 40.96 1.0M
2023-06-02 40.64 41.62 40.45 41.40 1.4M
2023-06-01 39.54 40.19 39.06 39.93 0.8M
2023-05-31 39.83 39.88 38.84 39.24 3.4M
2023-05-30 40.22 40.36 39.54 40.23 1.4M
2023-05-26 39.78 40.19 39.46 40.10 2.4M
2023-05-25 39.68 39.98 39.31 39.72 0.7M
2023-05-24 40.13 40.32 39.60 39.79 2.8M
2023-05-23 40.30 41.34 40.30 40.50 1.4M
2023-05-22 39.86 40.33 39.54 40.26 1.2M
2023-05-19 40.08 40.22 39.12 39.56 1.7M
2023-05-18 39.64 40.03 39.21 39.96 1.3M
2023-05-17 38.41 39.75 38.41 39.73 3.0M
2023-05-16 38.44 38.60 37.80 37.80 0.8M
2023-05-15 37.52 38.49 37.45 38.37 0.9M
2023-05-12 38.01 38.03 37.05 37.39 0.8M
2023-05-11 37.59 37.95 37.28 37.66 1.1M
2023-05-10 39.24 39.24 37.69 38.11 1.3M
2023-05-09 38.23 38.83 37.94 38.59 1.5M
2023-05-08 39.40 39.53 38.54 38.60 1.9M
2023-05-05 38.46 38.84 38.00 38.69 1.6M
2023-05-04 37.51 37.93 36.19 37.00 6.3M
2023-05-03 39.25 39.76 38.33 38.44 4.2M
2023-05-02 40.80 40.81 38.70 39.19 2.7M
2023-05-01 41.88 41.97 40.95 40.97 0.9M
2023-04-28 40.65 41.85 40.51 41.72 1.1M
2023-04-27 40.61 41.27 40.55 41.07 0.6M
2023-04-26 40.71 41.14 40.08 40.44 1.0M
2023-04-25 41.71 41.71 40.63 40.86 1.3M
2023-04-24 42.39 42.59 42.09 42.31 0.7M
2023-04-21 42.83 42.83 42.23 42.49 0.7M
2023-04-20 43.26 43.61 42.92 43.16 0.9M
2023-04-19 43.21 44.06 42.99 43.94 1.5M
2023-04-18 43.27 43.27 42.58 43.21 1.7M
2023-04-17 42.06 43.14 41.42 43.13 0.8M
2023-04-14 42.84 43.08 42.28 42.52 2.9M
2023-04-13 41.82 42.15 41.32 42.06 0.9M
2023-04-12 42.31 42.50 41.46 41.77 2.4M
2023-04-11 41.71 42.30 41.53 42.09 6.3M
2023-04-10 41.04 41.75 40.89 41.56 0.6M
2023-04-06 40.82 41.51 40.78 41.22 0.9M
2023-04-05 40.44 40.94 40.23 40.77 3.1M
2023-04-04 41.94 42.05 40.51 40.95 2.3M
2023-04-03 42.05 42.35 41.47 41.76 3.7M
2023-03-31 41.98 42.11 41.45 41.97 0.9M
2023-03-30 42.60 42.69 41.39 41.63 1.9M
2023-03-29 41.68 42.09 41.57 42.08 1.4M
2023-03-28 41.06 41.44 40.76 41.21 1.1M
2023-03-27 41.43 41.75 40.70 41.07 1.3M
2023-03-24 39.29 40.19 38.92 40.07 1.8M
2023-03-23 40.94 41.23 39.64 39.87 2.2M
2023-03-22 42.66 42.66 40.56 40.56 4.5M
2023-03-21 42.19 42.92 41.96 42.58 2.7M
2023-03-20 41.02 41.87 40.46 40.58 3.4M
2023-03-17 41.81 41.94 40.44 40.63 4.3M
2023-03-16 41.14 43.57 40.23 42.85 6.5M
2023-03-15 41.50 42.15 40.97 41.75 5.7M
2023-03-14 45.58 45.60 42.54 43.13 4.0M
2023-03-13 42.56 43.81 40.27 41.85 12.1M
2023-03-10 47.51 49.81 45.80 47.55 15.4M
2023-03-09 52.44 52.44 49.19 49.41 1.9M
2023-03-08 53.86 54.13 53.19 53.49 0.6M
2023-03-07 55.79 55.79 53.77 53.90 0.6M
2023-03-06 56.31 56.71 55.96 56.06 2.5M
2023-03-03 55.43 56.36 55.43 56.29 0.3M
2023-03-02 55.80 55.80 54.60 55.23 1.3M
2023-03-01 56.11 56.42 55.84 56.20 0.6M
2023-02-28 56.25 56.71 56.16 56.33 2.8M
2023-02-27 56.54 56.91 56.05 56.22 2.6M
2023-02-24 55.31 56.08 55.22 56.03 1.1M
2023-02-23 55.88 56.41 55.28 55.94 3.3M
2023-02-22 55.91 56.10 55.42 55.75 0.6M
2023-02-21 56.84 56.93 55.62 55.92 1.8M
2023-02-17 57.21 57.54 56.84 57.46 0.3M
2023-02-16 57.63 58.01 57.31 57.45 0.3M
2023-02-15 57.92 58.39 57.59 58.27 1.1M
2023-02-14 58.27 58.65 57.73 58.27 0.2M
2023-02-13 57.65 58.41 57.58 58.41 0.2M
2023-02-10 57.56 57.80 57.21 57.77 0.5M
2023-02-09 58.89 59.07 57.68 57.83 0.6M
2023-02-08 58.54 59.13 58.42 58.69 4.8M
2023-02-07 58.12 59.35 58.01 59.12 6.2M
2023-02-06 58.27 58.46 57.97 58.36 0.5M
2023-02-03 58.37 59.39 58.29 58.83 2.1M
2023-02-02 58.71 59.50 58.30 58.95 2.2M
2023-02-01 57.29 58.80 57.24 58.26 0.7M
2023-01-31 57.04 57.94 56.74 57.94 2.3M
2023-01-30 56.97 57.39 56.90 56.96 0.9M
2023-01-27 57.11 57.75 57.01 57.46 0.7M
2023-01-26 56.86 57.31 56.48 57.13 1.2M
2023-01-25 55.26 56.58 55.20 56.56 0.6M
2023-01-24 55.96 56.23 55.38 55.69 0.3M
2023-01-23 54.94 56.34 54.94 56.05 4.1M
2023-01-20 53.73 54.89 53.48 54.88 0.6M
2023-01-19 52.95 53.51 52.46 53.18 2.0M
2023-01-18 54.53 54.93 53.59 53.61 0.7M
2023-01-17 55.00 55.28 54.47 55.01 1.2M
2023-01-13 53.78 55.22 53.32 55.21 1.0M
2023-01-12 54.72 55.15 54.42 54.73 0.3M
2023-01-11 54.11 54.56 53.90 54.44 1.0M
2023-01-10 53.55 54.02 53.25 54.02 0.9M
2023-01-09 54.17 54.29 53.58 53.66 0.4M
2023-01-06 52.99 54.07 52.47 53.96 0.4M
2023-01-05 52.66 52.79 52.08 52.62 1.1M
2023-01-04 52.49 53.70 52.48 53.11 1.9M
2023-01-03 52.09 52.65 51.55 51.92 0.3M