Invesco KBW Bank ETF (KBWB)
85.76
+1.47 (1.74%)
NASDAQ · Last Trade: Jan 2nd, 8:45 PM EST
Historical Prices For Invesco KBW Bank ETF (KBWB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/02/2026 | 84.48 | 85.89 | 83.92 | 85.76 | 1,342,760 | 85.76 |
| 12/31/2025 | 85.11 | 85.14 | 84.25 | 84.29 | 867,942 | 84.29 |
| 12/30/2025 | 85.62 | 85.62 | 84.79 | 84.91 | 1,216,539 | 84.91 |
| 12/29/2025 | 86.27 | 86.40 | 85.34 | 85.40 | 926,439 | 85.40 |
| 12/26/2025 | 86.57 | 86.57 | 86.02 | 86.37 | 502,238 | 86.37 |
| 12/24/2025 | 85.98 | 86.75 | 85.77 | 86.40 | 580,273 | 86.40 |
| 12/23/2025 | 85.85 | 86.22 | 85.75 | 85.78 | 8,535,542 | 85.78 |
| 12/22/2025 | 85.06 | 86.02 | 84.99 | 85.85 | 992,946 | 85.85 |
| 12/19/2025 | 84.58 | 85.49 | 84.52 | 85.27 | 1,337,560 | 84.83 |
| 12/18/2025 | 84.97 | 85.42 | 83.95 | 84.31 | 2,065,270 | 83.87 |
| 12/17/2025 | 84.91 | 85.38 | 84.34 | 84.41 | 2,629,684 | 83.97 |
| 12/16/2025 | 85.38 | 85.38 | 83.95 | 84.42 | 1,367,024 | 83.98 |
| 12/15/2025 | 85.58 | 85.99 | 84.92 | 85.04 | 1,686,829 | 84.60 |
| 12/12/2025 | 85.70 | 85.87 | 84.58 | 84.92 | 1,872,038 | 84.48 |
| 12/11/2025 | 84.26 | 85.79 | 84.26 | 85.39 | 3,712,044 | 84.95 |
| 12/10/2025 | 82.27 | 84.67 | 82.09 | 84.37 | 2,940,847 | 83.93 |
| 12/09/2025 | 82.09 | 83.36 | 82.01 | 82.25 | 2,418,473 | 81.82 |
| 12/08/2025 | 82.01 | 82.73 | 81.78 | 82.20 | 1,522,242 | 81.77 |
| 12/05/2025 | 81.65 | 82.51 | 81.50 | 81.98 | 2,000,086 | 81.55 |
| 12/04/2025 | 81.05 | 82.05 | 81.05 | 81.77 | 1,516,944 | 81.34 |
| 12/03/2025 | 79.32 | 81.25 | 79.32 | 81.21 | 1,129,174 | 80.79 |
| 12/02/2025 | 79.43 | 79.81 | 79.03 | 79.36 | 1,214,041 | 78.95 |
| 12/01/2025 | 78.91 | 79.89 | 78.91 | 79.21 | 1,019,601 | 78.80 |
| 11/28/2025 | 78.84 | 79.70 | 78.84 | 79.32 | 638,511 | 78.91 |
| 11/26/2025 | 78.37 | 79.25 | 78.30 | 78.80 | 889,895 | 78.39 |
| 11/25/2025 | 77.12 | 78.42 | 76.78 | 78.21 | 1,490,533 | 77.80 |
| 11/24/2025 | 76.33 | 77.13 | 75.83 | 76.88 | 2,211,005 | 76.48 |
| 11/21/2025 | 75.75 | 76.73 | 74.73 | 76.23 | 3,280,309 | 75.83 |
| 11/20/2025 | 76.72 | 77.74 | 75.10 | 75.12 | 3,892,563 | 74.73 |
| 11/19/2025 | 75.29 | 76.15 | 75.29 | 75.96 | 1,361,528 | 75.56 |
| 11/18/2025 | 74.50 | 75.97 | 74.33 | 75.23 | 2,868,016 | 74.84 |
| 11/17/2025 | 76.77 | 76.94 | 74.59 | 74.96 | 4,725,024 | 74.57 |
| 11/14/2025 | 77.01 | 77.45 | 75.99 | 77.00 | 2,451,062 | 76.60 |
| 11/13/2025 | 79.13 | 79.32 | 77.34 | 77.50 | 2,638,976 | 77.10 |
| 11/12/2025 | 78.39 | 80.08 | 78.39 | 79.22 | 2,892,841 | 78.81 |
| 11/11/2025 | 78.29 | 78.83 | 77.94 | 78.32 | 1,745,818 | 77.91 |
| 11/10/2025 | 77.89 | 78.56 | 77.56 | 78.16 | 3,299,328 | 77.75 |
| 11/07/2025 | 76.60 | 77.53 | 75.91 | 77.52 | 2,379,759 | 77.12 |
| 11/06/2025 | 77.22 | 77.68 | 76.40 | 77.02 | 1,513,266 | 76.62 |
| 11/05/2025 | 76.86 | 77.61 | 75.94 | 77.15 | 2,422,023 | 76.75 |
| 11/04/2025 | 76.27 | 77.53 | 75.78 | 76.84 | 1,582,832 | 76.44 |
| 11/03/2025 | 76.83 | 76.99 | 75.92 | 76.94 | 1,064,893 | 76.54 |
| 10/31/2025 | 76.37 | 77.22 | 76.13 | 77.00 | 1,474,354 | 76.60 |
| 10/30/2025 | 76.04 | 77.72 | 76.04 | 76.66 | 1,283,007 | 76.26 |
| 10/29/2025 | 76.55 | 77.28 | 75.83 | 76.24 | 2,763,361 | 75.84 |
| 10/28/2025 | 77.19 | 77.39 | 76.61 | 76.97 | 1,581,854 | 76.57 |
| 10/27/2025 | 77.21 | 77.59 | 76.87 | 77.13 | 1,062,693 | 76.73 |
| 10/24/2025 | 76.01 | 77.23 | 75.98 | 76.94 | 1,582,517 | 76.54 |
| 10/23/2025 | 75.17 | 75.66 | 75.07 | 75.38 | 1,580,532 | 74.99 |
| 10/22/2025 | 75.71 | 76.02 | 74.66 | 75.09 | 2,401,757 | 74.70 |
| 10/21/2025 | 75.87 | 76.38 | 75.59 | 75.60 | 2,441,461 | 75.21 |
| 10/20/2025 | 74.66 | 76.06 | 74.55 | 75.87 | 3,144,057 | 75.47 |
| 10/17/2025 | 74.22 | 74.53 | 73.39 | 74.24 | 3,380,380 | 73.85 |
| 10/16/2025 | 76.68 | 76.91 | 73.31 | 73.86 | 8,350,455 | 73.48 |
| 10/15/2025 | 77.41 | 77.75 | 76.17 | 76.65 | 3,115,939 | 76.25 |
| 10/14/2025 | 74.80 | 77.06 | 74.04 | 76.36 | 5,140,967 | 75.96 |
| 10/13/2025 | 74.57 | 75.21 | 74.36 | 74.97 | 3,697,052 | 74.58 |
| 10/10/2025 | 76.45 | 76.68 | 73.52 | 73.55 | 2,907,987 | 73.17 |
| 10/09/2025 | 76.11 | 76.77 | 75.76 | 76.16 | 2,150,045 | 75.76 |
| 10/08/2025 | 77.31 | 77.31 | 76.01 | 76.10 | 1,962,758 | 75.70 |
| 10/07/2025 | 77.50 | 77.85 | 76.67 | 77.00 | 2,634,253 | 76.60 |
| 10/06/2025 | 77.78 | 78.72 | 76.53 | 77.33 | 2,818,573 | 76.93 |
| 10/03/2025 | 77.20 | 77.81 | 77.05 | 77.40 | 1,542,987 | 77.00 |