KBWB Historical Prices
Invesco KBW Bank ETF · daily open, high, low, close & volume
Trading days
249
Period high
100.61
Period low
74.33
Period change
+20.29%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.08 | 90.43 | 89.15 | 90.17 | +0.59% | 1,337,642 |
| Nov 12, 2026 | 90.06 | 90.64 | 89.52 | 89.64 | -0.57% | 1,137,731 |
| Nov 11, 2026 | 90.16 | 90.41 | 89.40 | 90.15 | +0.55% | 1,695,417 |
| Nov 10, 2026 | 90.05 | 90.16 | 89.14 | 89.66 | -0.12% | 1,006,485 |
| Nov 9, 2026 | 89.00 | 90.56 | 88.28 | 89.77 | +2.45% | 3,677,384 |
| Nov 6, 2026 | 87.56 | 88.87 | 87.36 | 87.62 | -0.47% | 2,218,630 |
| Nov 5, 2026 | 92.73 | 93.10 | 87.64 | 88.03 | -3.54% | 3,593,721 |
| Nov 4, 2026 | 91.27 | 91.92 | 89.39 | 91.26 | +2.41% | 3,133,815 |
| Nov 3, 2026 | 89.31 | 89.82 | 88.85 | 89.11 | -0.55% | 2,157,587 |
| Nov 2, 2026 | 89.22 | 89.96 | 89.06 | 89.60 | +1.33% | 2,155,618 |
| Oct 30, 2026 | 90.03 | 90.03 | 87.68 | 88.42 | -1.86% | 4,119,158 |
| Oct 29, 2026 | 90.00 | 90.71 | 89.77 | 90.10 | +1.05% | 3,464,084 |
| Oct 28, 2026 | 88.73 | 89.42 | 88.59 | 89.16 | +0.63% | 2,121,828 |
| Oct 27, 2026 | 88.84 | 89.08 | 88.14 | 88.60 | +0.45% | 1,764,397 |
| Oct 26, 2026 | 87.93 | 89.08 | 87.93 | 88.20 | +0.73% | 2,299,923 |
| Oct 23, 2026 | 87.69 | 88.02 | 87.00 | 87.56 | -0.75% | 1,283,991 |
| Oct 22, 2026 | 87.23 | 88.76 | 87.23 | 88.22 | +0.16% | 4,705,205 |
| Oct 21, 2026 | 87.89 | 88.28 | 87.24 | 88.08 | +1.15% | 5,543,818 |
| Oct 20, 2026 | 85.68 | 87.65 | 85.68 | 87.08 | +1.43% | 1,459,337 |
| Oct 19, 2026 | 86.80 | 86.80 | 85.76 | 85.85 | -1.07% | 3,127,395 |
| Oct 16, 2026 | 87.22 | 88.43 | 86.39 | 86.78 | +0.20% | 4,002,359 |
| Oct 15, 2026 | 86.00 | 86.78 | 84.90 | 86.61 | +1.31% | 1,768,385 |
| Oct 14, 2026 | 84.98 | 85.53 | 84.30 | 85.49 | -1.48% | 8,121,596 |
| Oct 13, 2026 | 88.49 | 89.04 | 86.55 | 86.77 | -1.39% | 2,551,871 |
| Oct 12, 2026 | 87.85 | 88.46 | 87.60 | 87.99 | +0.45% | 2,275,500 |
| Oct 9, 2026 | 87.36 | 87.87 | 86.75 | 87.60 | +0.41% | 2,787,698 |
| Oct 8, 2026 | 86.13 | 87.27 | 85.64 | 87.24 | +0.75% | 2,573,591 |
| Oct 7, 2026 | 86.56 | 86.69 | 85.81 | 86.59 | -1.16% | 2,228,592 |
| Oct 6, 2026 | 87.87 | 88.35 | 87.38 | 87.61 | +0.06% | 2,754,864 |
| Oct 5, 2026 | 87.76 | 88.03 | 87.09 | 87.56 | -0.02% | 1,669,167 |
| Oct 2, 2026 | 87.32 | 87.96 | 87.01 | 87.58 | +0.61% | 2,873,959 |
| Oct 1, 2026 | 86.65 | 87.14 | 85.10 | 87.05 | -0.21% | 4,446,758 |
| Sep 30, 2026 | 88.19 | 88.30 | 87.19 | 87.23 | -0.87% | 2,786,947 |
| Sep 29, 2026 | 88.71 | 89.00 | 87.43 | 88.00 | -0.74% | 2,807,065 |
| Sep 28, 2026 | 89.63 | 89.64 | 88.52 | 88.66 | -1.46% | 1,279,887 |
| Sep 25, 2026 | 89.20 | 90.17 | 88.84 | 89.97 | +1.06% | 2,787,819 |
| Sep 24, 2026 | 89.07 | 89.45 | 88.24 | 89.03 | -0.09% | 1,703,541 |
| Sep 23, 2026 | 89.55 | 90.45 | 89.03 | 89.11 | -1.22% | 5,270,147 |
| Sep 22, 2026 | 92.52 | 92.61 | 89.68 | 90.21 | -2.33% | 2,060,984 |
| Sep 21, 2026 | 92.32 | 92.63 | 91.81 | 92.36 | +0.29% | 1,336,748 |
| Sep 18, 2026 | 91.75 | 92.30 | 91.55 | 92.09 | -0.24% | 1,898,960 |
| Sep 17, 2026 | 92.84 | 93.02 | 91.33 | 92.31 | +0.37% | 3,620,737 |
| Sep 16, 2026 | 94.80 | 94.80 | 90.89 | 91.97 | -2.88% | 2,681,785 |
| Sep 15, 2026 | 95.10 | 95.49 | 93.45 | 94.70 | -0.34% | 2,955,090 |
| Sep 14, 2026 | 96.53 | 96.57 | 94.35 | 95.02 | -1.89% | 2,368,501 |
| Sep 11, 2026 | 97.50 | 97.81 | 96.02 | 96.85 | +0.59% | 1,004,433 |
| Sep 10, 2026 | 95.86 | 96.48 | 95.66 | 96.28 | -0.09% | 1,633,615 |
| Sep 9, 2026 | 95.90 | 97.14 | 95.34 | 96.37 | -0.26% | 1,064,750 |
| Sep 8, 2026 | 97.11 | 97.50 | 96.49 | 96.62 | -1.05% | 1,685,028 |
| Sep 4, 2026 | 97.39 | 97.98 | 97.09 | 97.65 | -0.01% | 944,639 |
| Sep 3, 2026 | 96.70 | 97.83 | 96.59 | 97.66 | +1.56% | 1,103,795 |
| Sep 2, 2026 | 94.96 | 97.34 | 94.96 | 96.16 | +0.82% | 1,321,329 |
| Aug 31, 2026 | 96.05 | 96.06 | 95.33 | 95.38 | -0.93% | 804,461 |
| Aug 28, 2026 | 96.43 | 96.78 | 95.97 | 96.28 | +0.31% | 950,472 |
| Aug 27, 2026 | 96.17 | 96.61 | 95.40 | 95.98 | -0.56% | 1,003,627 |
| Aug 26, 2026 | 96.72 | 96.84 | 95.91 | 96.52 | +0.04% | 1,800,054 |
| Aug 25, 2026 | 96.51 | 96.66 | 95.65 | 96.48 | +0.34% | 890,814 |
| Aug 24, 2026 | 95.71 | 96.93 | 95.71 | 96.15 | +0.55% | 1,194,283 |
| Aug 21, 2026 | 95.35 | 96.00 | 94.95 | 95.62 | +0.89% | 2,018,726 |
| Aug 20, 2026 | 96.25 | 96.61 | 94.70 | 94.78 | -1.79% | 1,790,402 |
| Aug 19, 2026 | 99.10 | 99.27 | 96.24 | 96.51 | -2.41% | 2,284,206 |
| Aug 18, 2026 | 99.39 | 99.42 | 98.39 | 98.89 | -0.38% | 996,517 |
| Aug 17, 2026 | 99.42 | 100.61 | 99.21 | 99.27 | -0.42% | 576,607 |
| Aug 14, 2026 | 99.25 | 99.88 | 98.80 | 99.69 | +0.48% | 634,625 |
| Aug 13, 2026 | 99.78 | 100.06 | 99.02 | 99.21 | -0.11% | 713,163 |
| Aug 12, 2026 | 98.85 | 99.48 | 98.45 | 99.32 | +1.08% | 787,109 |
| Aug 11, 2026 | 98.07 | 98.66 | 97.71 | 98.26 | +0.40% | 541,636 |
| Aug 10, 2026 | 97.56 | 98.18 | 97.21 | 97.87 | +0.27% | 785,418 |
| Aug 7, 2026 | 97.44 | 97.84 | 96.64 | 97.61 | +0.14% | 1,315,485 |
| Aug 6, 2026 | 99.37 | 99.42 | 97.22 | 97.47 | -1.22% | 1,112,050 |
| Aug 5, 2026 | 98.95 | 99.36 | 98.63 | 98.67 | +0.35% | 1,963,564 |
| Aug 4, 2026 | 97.32 | 98.98 | 97.22 | 98.33 | +1.32% | 1,180,711 |
| Aug 3, 2026 | 96.32 | 97.06 | 96.03 | 97.05 | +1.02% | 2,107,087 |
| Jul 31, 2026 | 95.99 | 96.72 | 95.50 | 96.07 | +0.20% | 966,884 |
| Jul 30, 2026 | 95.18 | 96.17 | 94.74 | 95.88 | +1.54% | 1,626,720 |
| Jul 29, 2026 | 96.76 | 96.95 | 94.20 | 94.43 | -2.63% | 1,456,138 |
| Jul 28, 2026 | 96.97 | 97.06 | 95.80 | 96.98 | +0.42% | 1,275,225 |
| Jul 27, 2026 | 97.45 | 98.05 | 95.92 | 96.57 | -0.05% | 1,220,980 |
| Jul 24, 2026 | 96.16 | 96.99 | 95.89 | 96.62 | +0.45% | 743,444 |
| Jul 23, 2026 | 96.04 | 96.21 | 95.36 | 96.19 | -0.96% | 1,468,678 |
| Jul 22, 2026 | 96.95 | 97.28 | 96.47 | 97.12 | +0.27% | 2,119,498 |
| Jul 21, 2026 | 96.08 | 96.94 | 95.38 | 96.86 | +0.95% | 1,459,610 |
| Jul 20, 2026 | 97.09 | 97.66 | 95.69 | 95.95 | -1.00% | 2,996,345 |
| Jul 17, 2026 | 97.45 | 98.05 | 96.22 | 96.92 | -1.47% | 1,665,399 |
| Jul 16, 2026 | 98.83 | 98.97 | 97.78 | 98.37 | -0.07% | 2,584,031 |
| Jul 15, 2026 | 97.37 | 98.47 | 97.10 | 98.44 | +1.53% | 5,532,033 |
| Jul 14, 2026 | 95.72 | 98.27 | 95.62 | 96.96 | +1.04% | 3,011,867 |
| Jul 13, 2026 | 96.52 | 96.52 | 95.07 | 95.96 | -0.09% | 1,953,372 |
| Jul 10, 2026 | 96.27 | 96.49 | 95.39 | 96.05 | +0.50% | 1,318,955 |
| Jul 9, 2026 | 94.45 | 96.03 | 94.40 | 95.57 | +1.92% | 1,844,594 |
| Jul 8, 2026 | 95.50 | 95.60 | 93.25 | 93.77 | -2.49% | 3,415,155 |
| Jul 7, 2026 | 96.76 | 96.92 | 96.09 | 96.16 | -0.09% | 1,260,335 |
| Jul 6, 2026 | 94.80 | 96.26 | 94.69 | 96.25 | +1.92% | 1,128,677 |
| Jul 2, 2026 | 95.57 | 95.60 | 93.62 | 94.44 | -0.29% | 1,169,176 |
| Jul 1, 2026 | 93.02 | 95.19 | 92.57 | 94.71 | +1.86% | 2,944,920 |
| Jun 30, 2026 | 93.47 | 93.71 | 92.79 | 92.98 | -0.75% | 1,709,117 |
| Jun 29, 2026 | 93.67 | 94.28 | 93.40 | 93.68 | +0.24% | 767,836 |
| Jun 26, 2026 | 94.80 | 94.93 | 93.06 | 93.46 | -1.30% | 1,513,705 |
| Jun 25, 2026 | 94.29 | 96.15 | 94.29 | 94.69 | +1.02% | 2,809,546 |
| Jun 24, 2026 | 94.14 | 94.32 | 93.39 | 93.73 | -0.41% | 2,183,086 |
| Jun 23, 2026 | 93.11 | 94.28 | 92.72 | 94.12 | +0.68% | 2,604,302 |
| Jun 22, 2026 | 92.74 | 93.71 | 92.70 | 93.48 | +0.91% | 1,113,836 |
| Jun 18, 2026 | 94.22 | 94.72 | 92.46 | 92.64 | -0.63% | 3,759,752 |
| Jun 17, 2026 | 93.66 | 95.05 | 92.83 | 93.23 | -0.34% | 2,810,580 |
| Jun 16, 2026 | 92.86 | 93.77 | 92.67 | 93.55 | +1.61% | 2,966,694 |
| Jun 15, 2026 | 93.81 | 94.05 | 91.91 | 92.07 | -0.57% | 1,613,339 |
| Jun 12, 2026 | 91.77 | 93.04 | 91.71 | 92.60 | +1.70% | 2,172,556 |
| Jun 11, 2026 | 89.86 | 91.20 | 89.24 | 91.05 | +1.90% | 2,585,206 |
| Jun 10, 2026 | 89.99 | 90.85 | 89.32 | 89.35 | -0.93% | 1,313,735 |
| Jun 9, 2026 | 90.15 | 91.16 | 88.86 | 90.19 | +0.84% | 2,546,718 |
| Jun 8, 2026 | 89.94 | 90.58 | 89.42 | 89.44 | -0.13% | 2,548,489 |
| Jun 5, 2026 | 90.56 | 90.65 | 89.26 | 89.56 | -0.86% | 3,543,646 |
| Jun 4, 2026 | 87.97 | 90.53 | 87.97 | 90.34 | +3.65% | 2,364,067 |
| Jun 3, 2026 | 87.74 | 87.74 | 86.56 | 87.16 | -1.39% | 951,380 |
| Jun 2, 2026 | 86.68 | 88.70 | 86.45 | 88.39 | +1.74% | 2,142,411 |
| Jun 1, 2026 | 86.31 | 87.20 | 86.07 | 86.88 | -0.30% | 665,196 |
| May 29, 2026 | 86.51 | 87.18 | 86.23 | 87.14 | +0.75% | 515,641 |
| May 28, 2026 | 86.20 | 86.73 | 85.78 | 86.49 | -0.10% | 596,569 |
| May 27, 2026 | 87.37 | 87.60 | 86.06 | 86.58 | -0.79% | 1,657,908 |
| May 26, 2026 | 87.07 | 87.79 | 86.82 | 87.27 | +0.86% | 533,948 |
| May 22, 2026 | 86.60 | 87.01 | 86.26 | 86.53 | +0.50% | 755,498 |
| May 21, 2026 | 85.34 | 86.20 | 84.99 | 86.10 | +0.51% | 772,525 |
| May 20, 2026 | 84.22 | 85.82 | 83.39 | 85.66 | +2.48% | 659,440 |
| May 19, 2026 | 83.83 | 84.27 | 83.14 | 83.59 | -0.84% | 667,964 |
| May 18, 2026 | 83.77 | 84.71 | 83.63 | 84.30 | +0.70% | 779,390 |
| May 15, 2026 | 83.93 | 84.11 | 83.07 | 83.71 | -0.75% | 807,352 |
| May 14, 2026 | 84.11 | 84.81 | 83.91 | 84.34 | +0.93% | 1,025,990 |
| May 13, 2026 | 84.24 | 84.46 | 83.54 | 83.56 | -1.31% | 698,991 |
| May 12, 2026 | 84.23 | 84.91 | 82.94 | 84.67 | +0.51% | 1,268,134 |
| May 11, 2026 | 85.17 | 85.52 | 84.01 | 84.24 | -1.17% | 958,974 |
| May 8, 2026 | 86.39 | 86.39 | 85.00 | 85.24 | -0.72% | 941,380 |
| May 7, 2026 | 87.20 | 87.66 | 85.61 | 85.86 | -1.65% | 870,895 |
| May 6, 2026 | 86.93 | 87.99 | 86.93 | 87.30 | +1.25% | 1,154,840 |
| May 5, 2026 | 85.74 | 86.51 | 85.40 | 86.22 | +1.04% | 771,546 |
| May 4, 2026 | 86.37 | 86.51 | 85.12 | 85.33 | -1.69% | 1,049,714 |
| May 1, 2026 | 87.33 | 87.90 | 86.79 | 86.80 | -0.61% | 870,562 |
| Apr 30, 2026 | 85.70 | 87.59 | 85.21 | 87.33 | +1.51% | 931,328 |
| Apr 29, 2026 | 86.68 | 86.99 | 85.56 | 86.03 | -0.97% | 754,100 |
| Apr 28, 2026 | 87.40 | 87.97 | 86.67 | 86.87 | -0.11% | 842,543 |
| Apr 27, 2026 | 85.58 | 87.21 | 85.58 | 86.97 | +1.39% | 651,300 |
| Apr 24, 2026 | 86.71 | 87.03 | 85.64 | 85.78 | -1.37% | 1,936,932 |
| Apr 23, 2026 | 86.99 | 87.67 | 85.92 | 86.97 | -0.25% | 1,022,663 |
| Apr 22, 2026 | 88.08 | 88.30 | 86.97 | 87.19 | -0.52% | 1,007,040 |
| Apr 21, 2026 | 88.01 | 89.06 | 87.43 | 87.65 | -0.15% | 1,770,112 |
| Apr 20, 2026 | 86.42 | 87.81 | 86.42 | 87.78 | +1.02% | 1,094,549 |
| Apr 17, 2026 | 86.76 | 87.90 | 86.41 | 86.89 | +1.44% | 1,975,292 |
| Apr 16, 2026 | 85.72 | 86.63 | 85.57 | 85.66 | -0.46% | 2,068,089 |
| Apr 15, 2026 | 86.23 | 86.77 | 85.55 | 86.06 | +0.43% | 1,388,859 |
| Apr 14, 2026 | 85.61 | 86.09 | 84.86 | 85.69 | -0.08% | 2,982,255 |
| Apr 13, 2026 | 83.91 | 85.78 | 83.66 | 85.76 | +1.07% | 1,065,499 |
| Apr 10, 2026 | 85.31 | 85.36 | 84.49 | 84.85 | -0.68% | 1,399,299 |
| Apr 9, 2026 | 83.95 | 85.64 | 83.88 | 85.43 | +1.32% | 1,173,280 |
| Apr 8, 2026 | 84.14 | 84.98 | 83.69 | 84.32 | +3.75% | 3,606,346 |
| Apr 7, 2026 | 80.46 | 81.56 | 80.45 | 81.27 | +0.25% | 1,499,067 |
| Apr 6, 2026 | 80.40 | 81.10 | 80.36 | 81.07 | +0.97% | 654,591 |
| Apr 2, 2026 | 78.80 | 80.48 | 78.08 | 80.29 | +0.19% | 1,174,979 |
| Apr 1, 2026 | 80.33 | 80.76 | 79.55 | 80.14 | +1.29% | 2,154,184 |
| Mar 31, 2026 | 77.42 | 79.27 | 77.02 | 79.12 | +3.56% | 6,246,095 |
| Mar 30, 2026 | 77.08 | 77.19 | 76.00 | 76.40 | +0.25% | 1,602,644 |
| Mar 27, 2026 | 77.70 | 77.70 | 75.95 | 76.21 | -2.38% | 1,679,374 |
| Mar 26, 2026 | 78.24 | 79.04 | 77.64 | 78.07 | -1.18% | 1,360,232 |
| Mar 25, 2026 | 79.35 | 79.95 | 78.15 | 79.00 | +0.50% | 1,673,196 |
| Mar 24, 2026 | 76.72 | 79.23 | 76.72 | 78.61 | +1.20% | 1,858,969 |
| Mar 23, 2026 | 78.47 | 79.03 | 77.63 | 77.68 | +0.78% | 5,642,948 |
| Mar 20, 2026 | 76.51 | 77.53 | 76.34 | 77.08 | +0.40% | 2,104,819 |
| Mar 19, 2026 | 75.74 | 77.25 | 75.42 | 76.77 | +0.26% | 2,054,250 |
| Mar 18, 2026 | 76.57 | 77.74 | 76.47 | 76.57 | -0.60% | 2,574,237 |
| Mar 17, 2026 | 77.18 | 77.98 | 76.90 | 77.03 | +0.80% | 1,439,299 |
| Mar 16, 2026 | 76.59 | 77.56 | 76.26 | 76.42 | +0.76% | 1,767,909 |
| Mar 13, 2026 | 76.74 | 77.41 | 75.76 | 75.84 | -0.71% | 2,597,561 |
| Mar 12, 2026 | 76.71 | 77.07 | 76.09 | 76.38 | -2.50% | 3,178,736 |
| Mar 11, 2026 | 78.53 | 78.88 | 77.42 | 78.34 | -0.68% | 1,880,043 |
| Mar 10, 2026 | 79.08 | 80.32 | 78.10 | 78.88 | -0.01% | 1,925,411 |
| Mar 9, 2026 | 77.70 | 79.27 | 76.15 | 78.89 | -0.25% | 3,351,596 |
| Mar 6, 2026 | 78.92 | 79.21 | 77.49 | 79.09 | -2.43% | 3,376,580 |
| Mar 5, 2026 | 81.62 | 82.37 | 80.29 | 81.06 | -1.69% | 2,374,304 |
| Mar 4, 2026 | 82.13 | 82.62 | 81.60 | 82.45 | +0.62% | 2,421,426 |
| Mar 3, 2026 | 80.43 | 82.67 | 79.85 | 81.94 | -0.59% | 2,909,106 |
| Mar 2, 2026 | 80.51 | 83.04 | 80.03 | 82.43 | +0.70% | 2,893,968 |
| Feb 27, 2026 | 84.44 | 84.58 | 80.92 | 81.86 | -4.89% | 3,488,092 |
| Feb 26, 2026 | 85.52 | 86.96 | 85.22 | 86.07 | +1.13% | 2,031,373 |
| Feb 25, 2026 | 83.69 | 85.20 | 83.56 | 85.11 | +2.42% | 2,602,399 |
| Feb 24, 2026 | 82.56 | 83.83 | 81.86 | 83.10 | -0.18% | 2,004,084 |
| Feb 23, 2026 | 86.53 | 87.27 | 82.74 | 83.25 | -4.40% | 2,525,920 |
| Feb 20, 2026 | 85.79 | 87.08 | 85.17 | 87.08 | +0.97% | 2,660,873 |
| Feb 19, 2026 | 86.62 | 86.82 | 85.40 | 86.24 | -1.20% | 1,427,200 |
| Feb 18, 2026 | 86.52 | 87.89 | 86.27 | 87.29 | +1.28% | 2,054,046 |
| Feb 17, 2026 | 85.79 | 87.12 | 85.79 | 86.19 | +0.68% | 3,793,085 |
| Feb 13, 2026 | 84.96 | 85.95 | 83.72 | 85.61 | +0.32% | 2,615,206 |
| Feb 12, 2026 | 88.82 | 89.35 | 84.59 | 85.34 | -3.21% | 3,193,491 |
| Feb 11, 2026 | 90.46 | 91.00 | 87.69 | 88.17 | -1.80% | 3,669,894 |
| Feb 10, 2026 | 90.60 | 91.44 | 88.31 | 89.79 | -1.00% | 2,662,794 |
| Feb 9, 2026 | 90.41 | 91.22 | 90.18 | 90.70 | +0.11% | 1,688,418 |
| Feb 6, 2026 | 89.19 | 90.92 | 89.19 | 90.60 | +2.80% | 3,152,268 |
| Feb 5, 2026 | 88.49 | 89.00 | 87.01 | 88.13 | -1.09% | 3,217,129 |
| Feb 4, 2026 | 88.63 | 90.03 | 88.59 | 89.10 | +0.85% | 4,134,740 |
| Feb 3, 2026 | 87.80 | 89.24 | 87.00 | 88.35 | +0.81% | 3,319,440 |
| Feb 2, 2026 | 86.14 | 87.73 | 85.59 | 87.64 | +1.67% | 1,576,494 |
| Jan 30, 2026 | 85.92 | 86.48 | 85.34 | 86.20 | -0.02% | 4,266,628 |
| Jan 29, 2026 | 85.52 | 86.45 | 84.97 | 86.22 | +1.33% | 3,145,680 |
| Jan 28, 2026 | 85.20 | 85.51 | 84.47 | 85.09 | -0.47% | 1,890,800 |
| Jan 27, 2026 | 85.10 | 85.66 | 84.88 | 85.49 | +0.42% | 2,787,036 |
| Jan 26, 2026 | 84.41 | 85.42 | 84.41 | 85.13 | +0.85% | 1,332,840 |
| Jan 23, 2026 | 85.65 | 85.66 | 84.13 | 84.41 | -2.18% | 1,752,188 |
| Jan 22, 2026 | 86.61 | 87.73 | 86.14 | 86.29 | +0.07% | 2,249,849 |
| Jan 21, 2026 | 84.79 | 86.94 | 84.79 | 86.23 | +1.81% | 5,220,419 |
| Jan 20, 2026 | 84.71 | 86.22 | 84.28 | 84.70 | -1.67% | 2,726,959 |
| Jan 16, 2026 | 86.27 | 87.11 | 86.08 | 86.14 | -0.40% | 1,614,304 |
| Jan 15, 2026 | 85.25 | 86.87 | 85.22 | 86.49 | +1.61% | 4,571,198 |
| Jan 14, 2026 | 85.10 | 85.27 | 84.20 | 85.12 | -0.63% | 2,575,985 |
| Jan 13, 2026 | 86.97 | 87.11 | 85.47 | 85.66 | -1.31% | 2,731,709 |
| Jan 12, 2026 | 86.53 | 86.92 | 86.11 | 86.80 | -0.92% | 2,352,606 |
| Jan 9, 2026 | 88.24 | 88.55 | 87.59 | 87.61 | -0.38% | 1,458,805 |
| Jan 8, 2026 | 87.12 | 88.61 | 87.00 | 87.94 | +0.78% | 2,858,341 |
| Jan 7, 2026 | 88.54 | 88.54 | 87.02 | 87.26 | -1.55% | 3,143,297 |
| Jan 6, 2026 | 87.75 | 88.84 | 87.42 | 88.63 | +0.89% | 1,796,757 |
| Jan 5, 2026 | 85.76 | 88.64 | 85.72 | 87.85 | +2.44% | 3,824,167 |
| Jan 2, 2026 | 84.48 | 85.89 | 83.92 | 85.76 | +1.74% | 1,342,812 |
| Dec 31, 2025 | 85.11 | 85.14 | 84.25 | 84.29 | -0.73% | 867,942 |
| Dec 30, 2025 | 85.62 | 85.62 | 84.79 | 84.91 | -0.57% | 1,218,510 |
| Dec 29, 2025 | 86.27 | 86.40 | 85.34 | 85.40 | -1.12% | 927,864 |
| Dec 26, 2025 | 86.57 | 86.57 | 86.02 | 86.37 | -0.03% | 502,238 |
| Dec 24, 2025 | 85.98 | 86.75 | 85.77 | 86.40 | +0.72% | 573,659 |
| Dec 23, 2025 | 85.85 | 86.22 | 85.75 | 85.78 | -0.08% | 8,528,739 |
| Dec 22, 2025 | 85.06 | 86.02 | 84.99 | 85.85 | +0.68% | 985,520 |
| Dec 19, 2025 | 84.58 | 85.49 | 84.52 | 85.27 | +1.14% | 1,324,222 |
| Dec 18, 2025 | 84.97 | 85.42 | 83.95 | 84.31 | -0.12% | 2,045,593 |
| Dec 17, 2025 | 84.91 | 85.38 | 84.34 | 84.41 | -0.01% | 2,613,761 |
| Dec 16, 2025 | 85.38 | 85.38 | 83.95 | 84.42 | -0.73% | 1,352,997 |
| Dec 15, 2025 | 85.58 | 85.99 | 84.92 | 85.04 | +0.14% | 1,672,613 |
| Dec 12, 2025 | 85.70 | 85.87 | 84.58 | 84.92 | -0.55% | 1,794,723 |
| Dec 11, 2025 | 84.26 | 85.79 | 84.26 | 85.39 | +1.21% | 3,680,900 |
| Dec 10, 2025 | 82.27 | 84.67 | 82.09 | 84.37 | +2.58% | 2,916,454 |
| Dec 9, 2025 | 82.09 | 83.36 | 82.01 | 82.25 | +0.06% | 2,398,178 |
| Dec 8, 2025 | 82.01 | 82.73 | 81.78 | 82.20 | +0.27% | 1,507,411 |
| Dec 5, 2025 | 81.65 | 82.51 | 81.50 | 81.98 | +0.26% | 1,989,265 |
| Dec 4, 2025 | 81.05 | 82.05 | 81.05 | 81.77 | +0.69% | 1,504,466 |
| Dec 3, 2025 | 79.32 | 81.25 | 79.32 | 81.21 | +2.33% | 1,124,098 |
| Dec 2, 2025 | 79.43 | 79.81 | 79.03 | 79.36 | +0.19% | 1,209,103 |
| Dec 1, 2025 | 78.91 | 79.89 | 78.91 | 79.21 | -0.14% | 1,011,201 |
| Nov 28, 2025 | 78.84 | 79.70 | 78.84 | 79.32 | +0.66% | 634,039 |
| Nov 26, 2025 | 78.37 | 79.25 | 78.30 | 78.80 | +0.75% | 884,680 |
| Nov 25, 2025 | 77.12 | 78.42 | 76.78 | 78.21 | +1.73% | 1,482,985 |
| Nov 24, 2025 | 76.33 | 77.13 | 75.83 | 76.88 | +0.85% | 2,199,484 |
| Nov 21, 2025 | 75.75 | 76.73 | 74.73 | 76.23 | +1.48% | 3,248,258 |
| Nov 20, 2025 | 76.72 | 77.74 | 75.10 | 75.12 | -1.11% | 3,847,609 |
| Nov 19, 2025 | 75.29 | 76.15 | 75.29 | 75.96 | +0.97% | 1,330,841 |
| Nov 18, 2025 | 74.50 | 75.97 | 74.33 | 75.23 | +0.36% | 2,831,084 |
| Nov 17, 2025 | 76.77 | 76.94 | 74.59 | 74.96 | -2.65% | 4,699,888 |
Daily open, high, low, close and volume for Invesco KBW Bank ETF (KBWB). Showing 249 trading days. Unadjusted prices.