Invesco KBW Bank ETF (KBWB)
NASDAQ: KBWB · Real-Time Price · USD
78.87
-2.19 (-2.70%)
Mar 6, 2026, 1:05 PM EST - Market open
KBWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.92 | 78.99 | 77.49 | 78.71 | - | -2.90% | 1,832,469 |
| Mar 5, 2026 | 81.62 | 82.37 | 80.29 | 81.06 | 81.06 | -1.69% | 2,373,964 |
| Mar 4, 2026 | 82.13 | 82.62 | 81.60 | 82.45 | 82.45 | 0.62% | 2,417,020 |
| Mar 3, 2026 | 80.43 | 82.67 | 79.85 | 81.94 | 81.94 | -0.59% | 2,909,001 |
| Mar 2, 2026 | 80.51 | 83.04 | 80.03 | 82.43 | 82.43 | 0.70% | 2,893,818 |
| Feb 27, 2026 | 84.44 | 84.59 | 80.92 | 81.86 | 81.86 | -4.89% | 3,485,467 |
| Feb 26, 2026 | 85.52 | 86.96 | 85.22 | 86.07 | 86.07 | 1.13% | 2,024,969 |
| Feb 25, 2026 | 83.69 | 85.20 | 83.56 | 85.11 | 85.11 | 2.42% | 2,600,931 |
| Feb 24, 2026 | 82.56 | 83.84 | 81.86 | 83.10 | 83.10 | -0.18% | 2,002,016 |
| Feb 23, 2026 | 86.53 | 87.27 | 82.74 | 83.25 | 83.25 | -4.40% | 2,525,526 |
| Feb 20, 2026 | 85.79 | 87.08 | 85.17 | 87.08 | 87.08 | 0.97% | 2,660,539 |
| Feb 19, 2026 | 86.62 | 86.82 | 85.40 | 86.24 | 86.24 | -1.20% | 1,416,262 |
| Feb 18, 2026 | 86.52 | 87.89 | 86.27 | 87.29 | 87.29 | 1.28% | 2,054,046 |
| Feb 17, 2026 | 85.79 | 87.12 | 85.79 | 86.19 | 86.19 | 0.68% | 3,791,422 |
| Feb 13, 2026 | 84.96 | 85.95 | 83.72 | 85.61 | 85.61 | 0.32% | 2,605,843 |
| Feb 12, 2026 | 88.82 | 89.35 | 84.59 | 85.34 | 85.34 | -3.21% | 3,177,944 |
| Feb 11, 2026 | 90.46 | 91.01 | 87.70 | 88.17 | 88.17 | -1.80% | 3,663,426 |
| Feb 10, 2026 | 90.60 | 91.44 | 88.31 | 89.79 | 89.79 | -1.00% | 2,641,727 |
| Feb 9, 2026 | 90.41 | 91.22 | 90.18 | 90.70 | 90.70 | 0.11% | 1,685,478 |
| Feb 6, 2026 | 89.19 | 90.92 | 89.19 | 90.60 | 90.60 | 2.80% | 3,140,283 |
| Feb 5, 2026 | 88.49 | 89.00 | 87.01 | 88.13 | 88.13 | -1.09% | 3,212,896 |
| Feb 4, 2026 | 88.63 | 90.04 | 88.59 | 89.10 | 89.10 | 0.85% | 4,125,786 |
| Feb 3, 2026 | 87.80 | 89.24 | 87.00 | 88.35 | 88.35 | 0.81% | 3,318,012 |
| Feb 2, 2026 | 86.14 | 87.73 | 85.59 | 87.64 | 87.64 | 1.67% | 1,571,527 |
| Jan 30, 2026 | 85.92 | 86.48 | 85.34 | 86.20 | 86.20 | -0.02% | 4,266,621 |
| Jan 29, 2026 | 85.52 | 86.45 | 84.98 | 86.22 | 86.22 | 1.33% | 3,145,473 |
| Jan 28, 2026 | 85.20 | 85.51 | 84.47 | 85.09 | 85.09 | -0.47% | 1,888,392 |
| Jan 27, 2026 | 85.10 | 85.66 | 84.88 | 85.49 | 85.49 | 0.42% | 2,781,164 |
| Jan 26, 2026 | 84.41 | 85.42 | 84.41 | 85.13 | 85.13 | 0.85% | 1,331,582 |
| Jan 23, 2026 | 85.65 | 85.66 | 84.13 | 84.41 | 84.41 | -2.18% | 1,748,647 |
| Jan 22, 2026 | 86.61 | 87.74 | 86.14 | 86.29 | 86.29 | 0.07% | 2,249,785 |
| Jan 21, 2026 | 84.79 | 86.94 | 84.79 | 86.23 | 86.23 | 1.81% | 5,220,015 |
| Jan 20, 2026 | 84.71 | 86.22 | 84.28 | 84.70 | 84.70 | -1.67% | 2,726,959 |
| Jan 16, 2026 | 86.27 | 87.11 | 86.08 | 86.14 | 86.14 | -0.40% | 1,614,299 |
| Jan 15, 2026 | 85.25 | 86.87 | 85.22 | 86.49 | 86.49 | 1.61% | 4,570,263 |
| Jan 14, 2026 | 85.10 | 85.27 | 84.21 | 85.12 | 85.12 | -0.63% | 2,550,095 |
| Jan 13, 2026 | 86.97 | 87.11 | 85.47 | 85.66 | 85.66 | -1.31% | 2,729,925 |
| Jan 12, 2026 | 86.53 | 86.92 | 86.11 | 86.80 | 86.80 | -0.92% | 2,310,696 |
| Jan 9, 2026 | 88.24 | 88.55 | 87.59 | 87.61 | 87.61 | -0.38% | 1,458,142 |
| Jan 8, 2026 | 87.12 | 88.62 | 87.00 | 87.94 | 87.94 | 0.78% | 2,858,341 |
| Jan 7, 2026 | 88.54 | 88.54 | 87.02 | 87.26 | 87.26 | -1.55% | 3,143,297 |
| Jan 6, 2026 | 87.75 | 88.84 | 87.42 | 88.63 | 88.63 | 0.89% | 1,796,757 |
| Jan 5, 2026 | 85.76 | 88.64 | 85.73 | 87.85 | 87.85 | 2.44% | 3,824,167 |
| Jan 2, 2026 | 84.48 | 85.89 | 83.92 | 85.76 | 85.76 | 1.74% | 1,342,812 |
| Dec 31, 2025 | 85.11 | 85.14 | 84.25 | 84.29 | 84.29 | -0.73% | 867,942 |
| Dec 30, 2025 | 85.62 | 85.62 | 84.79 | 84.91 | 84.91 | -0.57% | 1,218,510 |
| Dec 29, 2025 | 86.27 | 86.40 | 85.34 | 85.40 | 85.40 | -1.12% | 927,864 |
| Dec 26, 2025 | 86.57 | 86.57 | 86.02 | 86.37 | 86.37 | -0.03% | 502,238 |
| Dec 24, 2025 | 85.98 | 86.75 | 85.77 | 86.40 | 86.40 | 0.72% | 580,273 |
| Dec 23, 2025 | 85.85 | 86.23 | 85.75 | 85.78 | 85.78 | -0.08% | 8,536,047 |
| Dec 22, 2025 | 85.06 | 86.02 | 84.99 | 85.85 | 85.85 | 0.68% | 993,277 |
| Dec 19, 2025 | 84.58 | 85.49 | 84.52 | 85.27 | 84.83 | 1.14% | 1,337,560 |
| Dec 18, 2025 | 84.97 | 85.42 | 83.95 | 84.31 | 83.87 | -0.12% | 2,065,378 |
| Dec 17, 2025 | 84.91 | 85.38 | 84.34 | 84.41 | 83.97 | -0.01% | 2,630,197 |
| Dec 16, 2025 | 85.38 | 85.38 | 83.95 | 84.42 | 83.98 | -0.73% | 1,367,612 |
| Dec 15, 2025 | 85.58 | 85.99 | 84.92 | 85.04 | 84.60 | 0.14% | 1,687,489 |
| Dec 12, 2025 | 85.70 | 85.87 | 84.59 | 84.92 | 84.48 | -0.55% | 1,872,038 |
| Dec 11, 2025 | 84.26 | 85.79 | 84.26 | 85.39 | 84.95 | 1.21% | 3,713,207 |
| Dec 10, 2025 | 82.27 | 84.67 | 82.09 | 84.37 | 83.93 | 2.58% | 2,941,509 |
| Dec 9, 2025 | 82.09 | 83.37 | 82.01 | 82.25 | 81.82 | 0.06% | 2,418,483 |
| Dec 8, 2025 | 82.01 | 82.73 | 81.78 | 82.20 | 81.77 | 0.27% | 1,522,244 |
| Dec 5, 2025 | 81.65 | 82.51 | 81.50 | 81.98 | 81.55 | 0.26% | 2,000,086 |
| Dec 4, 2025 | 81.05 | 82.05 | 81.05 | 81.77 | 81.34 | 0.69% | 1,516,869 |
| Dec 3, 2025 | 79.32 | 81.26 | 79.32 | 81.21 | 80.79 | 2.33% | 1,129,174 |
| Dec 2, 2025 | 79.43 | 79.81 | 79.03 | 79.36 | 78.95 | 0.19% | 1,214,041 |
| Dec 1, 2025 | 78.91 | 79.89 | 78.91 | 79.21 | 78.80 | -0.14% | 1,019,603 |
| Nov 28, 2025 | 78.84 | 79.70 | 78.84 | 79.32 | 78.91 | 0.66% | 638,510 |
| Nov 26, 2025 | 78.37 | 79.25 | 78.30 | 78.80 | 78.39 | 0.75% | 889,895 |
| Nov 25, 2025 | 77.12 | 78.42 | 76.78 | 78.21 | 77.80 | 1.73% | 1,490,642 |
| Nov 24, 2025 | 76.33 | 77.13 | 75.83 | 76.88 | 76.48 | 0.85% | 2,211,011 |
| Nov 21, 2025 | 75.75 | 76.73 | 74.73 | 76.23 | 75.83 | 1.48% | 3,280,309 |
| Nov 20, 2025 | 76.72 | 77.74 | 75.10 | 75.12 | 74.73 | -1.11% | 3,893,062 |
| Nov 19, 2025 | 75.29 | 76.15 | 75.29 | 75.96 | 75.56 | 0.97% | 1,362,667 |
| Nov 18, 2025 | 74.50 | 75.97 | 74.33 | 75.23 | 74.84 | 0.36% | 2,868,016 |
| Nov 17, 2025 | 76.77 | 76.94 | 74.59 | 74.96 | 74.57 | -2.65% | 4,725,668 |
| Nov 14, 2025 | 77.01 | 77.45 | 75.99 | 77.00 | 76.60 | -0.65% | 2,451,062 |
| Nov 13, 2025 | 79.13 | 79.32 | 77.35 | 77.50 | 77.10 | -2.17% | 2,639,212 |
| Nov 12, 2025 | 78.39 | 80.08 | 78.39 | 79.22 | 78.81 | 1.15% | 2,892,915 |
| Nov 11, 2025 | 78.30 | 78.83 | 77.95 | 78.32 | 77.91 | 0.20% | 1,745,827 |
| Nov 10, 2025 | 77.89 | 78.56 | 77.56 | 78.16 | 77.75 | 0.83% | 3,300,656 |
| Nov 7, 2025 | 76.60 | 77.53 | 75.91 | 77.52 | 77.12 | 0.65% | 2,379,758 |
| Nov 6, 2025 | 77.22 | 77.68 | 76.40 | 77.02 | 76.62 | -0.17% | 1,513,315 |
| Nov 5, 2025 | 76.86 | 77.62 | 75.94 | 77.15 | 76.75 | 0.40% | 2,422,037 |
| Nov 4, 2025 | 76.27 | 77.53 | 75.79 | 76.84 | 76.44 | -0.13% | 1,582,882 |
| Nov 3, 2025 | 76.83 | 76.99 | 75.92 | 76.94 | 76.54 | -0.08% | 1,064,892 |
| Oct 31, 2025 | 76.37 | 77.22 | 76.13 | 77.00 | 76.60 | 0.44% | 1,474,353 |
| Oct 30, 2025 | 76.04 | 77.72 | 76.04 | 76.66 | 76.26 | 0.55% | 1,283,008 |
| Oct 29, 2025 | 76.55 | 77.28 | 75.83 | 76.24 | 75.84 | -0.95% | 2,763,410 |
| Oct 28, 2025 | 77.19 | 77.39 | 76.61 | 76.97 | 76.57 | -0.21% | 1,581,906 |
| Oct 27, 2025 | 77.21 | 77.59 | 76.87 | 77.13 | 76.73 | 0.25% | 1,062,694 |
| Oct 24, 2025 | 76.01 | 77.24 | 75.99 | 76.94 | 76.54 | 2.07% | 1,582,517 |
| Oct 23, 2025 | 75.17 | 75.66 | 75.07 | 75.38 | 74.99 | 0.39% | 1,580,532 |
| Oct 22, 2025 | 75.71 | 76.02 | 74.66 | 75.09 | 74.70 | -0.67% | 2,401,888 |
| Oct 21, 2025 | 75.87 | 76.38 | 75.59 | 75.60 | 75.21 | -0.36% | 2,441,461 |
| Oct 20, 2025 | 74.66 | 76.06 | 74.55 | 75.87 | 75.47 | 2.20% | 3,144,056 |
| Oct 17, 2025 | 74.22 | 74.53 | 73.39 | 74.24 | 73.85 | 0.51% | 3,380,377 |
| Oct 16, 2025 | 76.68 | 76.91 | 73.32 | 73.86 | 73.48 | -3.64% | 8,350,766 |
| Oct 15, 2025 | 77.41 | 77.75 | 76.18 | 76.65 | 76.25 | 0.38% | 3,115,939 |
| Oct 14, 2025 | 74.80 | 77.07 | 74.04 | 76.36 | 75.96 | 1.85% | 5,140,972 |
| Oct 13, 2025 | 74.58 | 75.21 | 74.37 | 74.97 | 74.58 | 1.93% | 3,697,090 |