Invesco KBW Bank ETF (KBWB) Historical Stock Data
65.84 ↑0.49 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBWB is down -0.32% a day on average. There have been 11 days where Invesco KBW Bank ETF closed green and 19 days where KBWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 65.67 | 65.35 | ↓$0.32 (-0.49%) | 65.11 | 65.90 | 817.96K |
| 2024-12-30 | 65.11 | 65.34 | ↑$0.23 (0.35%) | 64.64 | 65.63 | 721.44K |
| 2024-12-27 | 65.86 | 65.79 | ↓$0.07 (-0.11%) | 65.41 | 66.52 | 597.33K |
| 2024-12-26 | 65.95 | 66.34 | ↑$0.39 (0.59%) | 65.69 | 66.41 | 386.41K |
| 2024-12-24 | 65.49 | 66.18 | ↑$0.69 (1.05%) | 65.42 | 66.18 | 233.13K |
| 2024-12-23 | 64.91 | 65.35 | ↑$0.44 (0.68%) | 64.63 | 65.41 | 2.18M |
| 2024-12-20 | 64.14 | 65.53 | ↑$1.39 (2.17%) | 64.00 | 65.94 | 2.86M |
| 2024-12-19 | 65.11 | 64.21 | ↓$0.90 (-1.38%) | 64.15 | 65.75 | 3.58M |
| 2024-12-18 | 67.22 | 64.22 | ↓$3.00 (-4.46%) | 64.13 | 67.46 | 4.71M |
| 2024-12-17 | 67.83 | 67.08 | ↓$0.75 (-1.11%) | 66.79 | 67.83 | 1.76M |
| 2024-12-16 | 67.87 | 68.08 | ↑$0.21 (0.31%) | 67.47 | 68.18 | 2.89M |
| 2024-12-13 | 68.34 | 67.81 | ↓$0.53 (-0.78%) | 67.54 | 68.34 | 0.90M |
| 2024-12-12 | 68.50 | 68.10 | ↓$0.40 (-0.58%) | 68.06 | 68.75 | 547.12K |
| 2024-12-11 | 69.17 | 68.45 | ↓$0.72 (-1.04%) | 68.35 | 69.19 | 850.74K |
| 2024-12-10 | 68.91 | 68.55 | ↓$0.36 (-0.52%) | 68.30 | 69.33 | 2.03M |
| 2024-12-09 | 70.11 | 68.86 | ↓$1.25 (-1.78%) | 68.82 | 70.11 | 1.17M |
| 2024-12-06 | 69.99 | 69.78 | ↓$0.21 (-0.30%) | 69.27 | 70.17 | 504.87K |
| 2024-12-05 | 69.42 | 69.75 | ↑$0.33 (0.48%) | 69.42 | 70.32 | 2.54M |
| 2024-12-04 | 69.85 | 69.35 | ↓$0.50 (-0.72%) | 69.00 | 69.85 | 833.37K |
| 2024-12-03 | 70.66 | 69.75 | ↓$0.91 (-1.29%) | 69.65 | 70.69 | 1.05M |
| 2024-12-02 | 71.31 | 70.21 | ↓$1.10 (-1.54%) | 70.02 | 71.36 | 1.37M |
| 2024-11-29 | 71.44 | 71.03 | ↓$0.41 (-0.57%) | 70.86 | 71.61 | 648.80K |
| 2024-11-27 | 71.25 | 71.05 | ↓$0.20 (-0.28%) | 70.84 | 71.63 | 601.45K |
| 2024-11-26 | 71.19 | 71.10 | ↓$0.09 (-0.13%) | 70.58 | 71.26 | 671.18K |
| 2024-11-25 | 71.29 | 71.33 | ↑$0.04 (0.06%) | 71.14 | 71.78 | 1.87M |
| 2024-11-22 | 69.56 | 70.61 | ↑$1.05 (1.51%) | 69.48 | 70.67 | 1.49M |
| 2024-11-21 | 68.86 | 69.54 | ↑$0.68 (0.99%) | 68.84 | 69.98 | 1.70M |
| 2024-11-20 | 69.01 | 68.46 | ↓$0.55 (-0.80%) | 68.11 | 69.03 | 654.21K |
| 2024-11-19 | 68.34 | 68.62 | ↑$0.28 (0.41%) | 68.25 | 69.03 | 1.05M |
| 2024-11-18 | 69.47 | 69.24 | ↓$0.23 (-0.33%) | 68.92 | 69.49 | 569.76K |
Create an account or log in to view more rows.
$KBWB bear trap
$KBWB breaking out of this wedge sooner than later
$KBWB HOLDING LONG AND STRONG!!!
$KBWB longer we hold
more pressure on the shorts
$KBWB Bears get cremated today
$KBWB hi hi
$KBWB now is the time to slap that ask!!!
$KBWB This stock is the golden ticket.
$KBWB longer we hold
more pressure on the shorts
$KBWB omg lol