Invesco KBW Bank ETF (KBWB)
NASDAQ: KBWB · Real-Time Price · USD
93.46
-1.23 (-1.30%)
At close: Jun 26, 2026, 4:00 PM EDT
93.66
+0.20 (0.21%)
After-hours: Jun 26, 2026, 7:34 PM EDT
KBWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 94.80 | 94.93 | 93.06 | 93.46 | 93.46 | -1.30% | 1,513,541 |
| Jun 25, 2026 | 94.29 | 96.15 | 94.29 | 94.69 | 94.69 | 1.02% | 2,802,480 |
| Jun 24, 2026 | 94.14 | 94.32 | 93.39 | 93.73 | 93.73 | -0.41% | 2,182,785 |
| Jun 23, 2026 | 93.11 | 94.28 | 92.72 | 94.12 | 94.12 | 0.68% | 2,604,301 |
| Jun 22, 2026 | 92.74 | 93.71 | 92.71 | 93.48 | 93.48 | 1.42% | 1,113,835 |
| Jun 18, 2026 | 94.22 | 94.72 | 92.46 | 92.64 | 92.17 | -0.63% | 3,759,751 |
| Jun 17, 2026 | 93.66 | 95.05 | 92.83 | 93.23 | 92.75 | -0.34% | 2,810,578 |
| Jun 16, 2026 | 92.86 | 93.77 | 92.67 | 93.55 | 93.07 | 1.61% | 2,966,693 |
| Jun 15, 2026 | 93.81 | 94.05 | 91.91 | 92.07 | 91.60 | -0.57% | 1,613,338 |
| Jun 12, 2026 | 91.77 | 93.04 | 91.71 | 92.60 | 92.13 | 1.70% | 2,172,556 |
| Jun 11, 2026 | 89.86 | 91.20 | 89.24 | 91.05 | 90.59 | 1.90% | 2,585,205 |
| Jun 10, 2026 | 89.99 | 90.85 | 89.32 | 89.35 | 88.89 | -0.93% | 1,313,735 |
| Jun 9, 2026 | 90.15 | 91.16 | 88.86 | 90.19 | 89.73 | 0.84% | 2,546,717 |
| Jun 8, 2026 | 89.94 | 90.58 | 89.42 | 89.44 | 88.98 | -0.13% | 2,548,488 |
| Jun 5, 2026 | 90.56 | 90.65 | 89.26 | 89.56 | 89.10 | -0.86% | 3,543,646 |
| Jun 4, 2026 | 87.97 | 90.54 | 87.97 | 90.34 | 89.88 | 3.65% | 2,364,066 |
| Jun 3, 2026 | 87.74 | 87.74 | 86.56 | 87.16 | 86.72 | -1.39% | 951,380 |
| Jun 2, 2026 | 86.68 | 88.70 | 86.45 | 88.39 | 87.94 | 1.74% | 2,142,410 |
| Jun 1, 2026 | 86.31 | 87.20 | 86.07 | 86.88 | 86.44 | -0.30% | 665,195 |
| May 29, 2026 | 86.51 | 87.18 | 86.23 | 87.14 | 86.70 | 0.75% | 515,640 |
| May 28, 2026 | 86.20 | 86.73 | 85.78 | 86.49 | 86.05 | -0.10% | 596,569 |
| May 27, 2026 | 87.37 | 87.60 | 86.06 | 86.58 | 86.14 | -0.79% | 1,657,908 |
| May 26, 2026 | 87.07 | 87.79 | 86.82 | 87.27 | 86.82 | 0.86% | 533,947 |
| May 22, 2026 | 86.60 | 87.01 | 86.26 | 86.53 | 86.09 | 0.50% | 755,497 |
| May 21, 2026 | 85.34 | 86.20 | 84.99 | 86.10 | 85.66 | 0.51% | 772,523 |
| May 20, 2026 | 84.22 | 85.82 | 83.39 | 85.66 | 85.22 | 2.48% | 659,439 |
| May 19, 2026 | 83.83 | 84.27 | 83.14 | 83.59 | 83.16 | -0.84% | 667,963 |
| May 18, 2026 | 83.77 | 84.71 | 83.63 | 84.30 | 83.87 | 0.70% | 779,390 |
| May 15, 2026 | 83.93 | 84.11 | 83.07 | 83.71 | 83.28 | -0.75% | 807,352 |
| May 14, 2026 | 84.11 | 84.81 | 83.91 | 84.34 | 83.91 | 0.93% | 1,025,989 |
| May 13, 2026 | 84.24 | 84.46 | 83.54 | 83.56 | 83.13 | -1.31% | 698,990 |
| May 12, 2026 | 84.23 | 84.91 | 82.94 | 84.67 | 84.24 | 0.51% | 1,268,133 |
| May 11, 2026 | 85.17 | 85.52 | 84.01 | 84.24 | 83.81 | -1.17% | 958,974 |
| May 8, 2026 | 86.40 | 86.40 | 85.00 | 85.24 | 84.80 | -0.72% | 941,379 |
| May 7, 2026 | 87.20 | 87.66 | 85.61 | 85.86 | 85.42 | -1.65% | 870,895 |
| May 6, 2026 | 86.93 | 87.99 | 86.93 | 87.30 | 86.85 | 1.25% | 1,154,838 |
| May 5, 2026 | 85.74 | 86.51 | 85.40 | 86.22 | 85.78 | 1.04% | 771,545 |
| May 4, 2026 | 86.37 | 86.51 | 85.12 | 85.33 | 84.89 | -1.69% | 1,049,712 |
| May 1, 2026 | 87.33 | 87.90 | 86.79 | 86.80 | 86.36 | -0.61% | 870,561 |
| Apr 30, 2026 | 85.70 | 87.60 | 85.21 | 87.33 | 86.88 | 1.51% | 931,327 |
| Apr 29, 2026 | 86.68 | 86.99 | 85.56 | 86.03 | 85.59 | -0.97% | 754,075 |
| Apr 28, 2026 | 87.40 | 87.97 | 86.67 | 86.87 | 86.43 | -0.11% | 843,004 |
| Apr 27, 2026 | 85.58 | 87.21 | 85.58 | 86.97 | 86.53 | 1.39% | 651,579 |
| Apr 24, 2026 | 86.71 | 87.03 | 85.65 | 85.78 | 85.34 | -1.37% | 1,938,159 |
| Apr 23, 2026 | 86.99 | 87.67 | 85.92 | 86.97 | 86.53 | -0.25% | 1,022,663 |
| Apr 22, 2026 | 88.08 | 88.30 | 86.97 | 87.19 | 86.74 | -0.52% | 1,007,039 |
| Apr 21, 2026 | 88.01 | 89.06 | 87.43 | 87.65 | 87.20 | -0.15% | 1,775,591 |
| Apr 20, 2026 | 86.42 | 87.81 | 86.42 | 87.78 | 87.33 | 1.02% | 1,095,875 |
| Apr 17, 2026 | 86.76 | 87.90 | 86.41 | 86.89 | 86.45 | 1.44% | 1,975,291 |
| Apr 16, 2026 | 85.72 | 86.63 | 85.57 | 85.66 | 85.22 | -0.46% | 2,068,088 |
| Apr 15, 2026 | 86.23 | 86.77 | 85.55 | 86.06 | 85.62 | 0.43% | 1,388,859 |
| Apr 14, 2026 | 85.61 | 86.09 | 84.86 | 85.69 | 85.25 | -0.08% | 2,982,254 |
| Apr 13, 2026 | 83.91 | 85.79 | 83.66 | 85.76 | 85.32 | 1.07% | 1,066,256 |
| Apr 10, 2026 | 85.31 | 85.36 | 84.49 | 84.85 | 84.42 | -0.68% | 1,399,915 |
| Apr 9, 2026 | 83.95 | 85.64 | 83.88 | 85.43 | 84.99 | 1.32% | 1,174,826 |
| Apr 8, 2026 | 84.14 | 84.98 | 83.69 | 84.32 | 83.89 | 3.75% | 3,606,346 |
| Apr 7, 2026 | 80.46 | 81.57 | 80.45 | 81.27 | 80.86 | 0.25% | 1,499,067 |
| Apr 6, 2026 | 80.40 | 81.10 | 80.36 | 81.07 | 80.66 | 0.97% | 654,591 |
| Apr 2, 2026 | 78.80 | 80.48 | 78.08 | 80.29 | 79.88 | 0.19% | 1,174,979 |
| Apr 1, 2026 | 80.33 | 80.76 | 79.55 | 80.14 | 79.73 | 1.29% | 2,154,183 |
| Mar 31, 2026 | 77.42 | 79.27 | 77.02 | 79.12 | 78.72 | 3.56% | 6,246,095 |
| Mar 30, 2026 | 77.08 | 77.19 | 76.00 | 76.40 | 76.01 | 0.25% | 1,602,643 |
| Mar 27, 2026 | 77.70 | 77.70 | 75.95 | 76.21 | 75.82 | -2.38% | 1,679,374 |
| Mar 26, 2026 | 78.24 | 79.04 | 77.64 | 78.07 | 77.67 | -1.18% | 1,360,231 |
| Mar 25, 2026 | 79.35 | 79.96 | 78.15 | 79.00 | 78.60 | 0.50% | 1,673,195 |
| Mar 24, 2026 | 76.72 | 79.23 | 76.72 | 78.61 | 78.21 | 1.20% | 1,858,968 |
| Mar 23, 2026 | 78.47 | 79.03 | 77.63 | 77.68 | 77.28 | 1.42% | 5,642,948 |
| Mar 20, 2026 | 76.51 | 77.54 | 76.35 | 77.08 | 76.20 | 0.40% | 2,108,341 |
| Mar 19, 2026 | 75.74 | 77.25 | 75.42 | 76.77 | 75.89 | 0.26% | 2,054,250 |
| Mar 18, 2026 | 76.57 | 77.74 | 76.47 | 76.57 | 75.70 | -0.60% | 2,574,236 |
| Mar 17, 2026 | 77.18 | 77.98 | 76.90 | 77.03 | 76.15 | 0.80% | 1,439,341 |
| Mar 16, 2026 | 76.59 | 77.56 | 76.26 | 76.42 | 75.55 | 0.76% | 1,767,908 |
| Mar 13, 2026 | 76.74 | 77.41 | 75.76 | 75.84 | 74.97 | -0.71% | 2,597,561 |
| Mar 12, 2026 | 76.71 | 77.07 | 76.09 | 76.38 | 75.51 | -2.50% | 3,178,735 |
| Mar 11, 2026 | 78.54 | 78.88 | 77.42 | 78.34 | 77.44 | -0.68% | 1,880,043 |
| Mar 10, 2026 | 79.08 | 80.32 | 78.10 | 78.88 | 77.98 | -0.01% | 1,925,410 |
| Mar 9, 2026 | 77.70 | 79.27 | 76.15 | 78.89 | 77.99 | -0.25% | 3,351,595 |
| Mar 6, 2026 | 78.92 | 79.21 | 77.49 | 79.09 | 78.19 | -2.43% | 3,376,579 |
| Mar 5, 2026 | 81.62 | 82.37 | 80.29 | 81.06 | 80.13 | -1.69% | 2,374,304 |
| Mar 4, 2026 | 82.13 | 82.62 | 81.60 | 82.45 | 81.51 | 0.62% | 2,421,425 |
| Mar 3, 2026 | 80.43 | 82.67 | 79.85 | 81.94 | 81.00 | -0.59% | 2,909,105 |
| Mar 2, 2026 | 80.51 | 83.04 | 80.03 | 82.43 | 81.49 | 0.70% | 2,893,968 |
| Feb 27, 2026 | 84.44 | 84.59 | 80.92 | 81.86 | 80.92 | -4.89% | 3,488,092 |
| Feb 26, 2026 | 85.52 | 86.96 | 85.22 | 86.07 | 85.09 | 1.13% | 2,031,373 |
| Feb 25, 2026 | 83.69 | 85.20 | 83.56 | 85.11 | 84.14 | 2.42% | 2,602,398 |
| Feb 24, 2026 | 82.56 | 83.84 | 81.86 | 83.10 | 82.15 | -0.18% | 2,004,084 |
| Feb 23, 2026 | 86.53 | 87.27 | 82.74 | 83.25 | 82.30 | -4.40% | 2,525,919 |
| Feb 20, 2026 | 85.79 | 87.08 | 85.17 | 87.08 | 86.08 | 0.97% | 2,660,873 |
| Feb 19, 2026 | 86.62 | 86.82 | 85.40 | 86.24 | 85.25 | -1.20% | 1,427,200 |
| Feb 18, 2026 | 86.52 | 87.89 | 86.27 | 87.29 | 86.29 | 1.28% | 2,054,046 |
| Feb 17, 2026 | 85.79 | 87.12 | 85.79 | 86.19 | 85.21 | 0.68% | 3,793,085 |
| Feb 13, 2026 | 84.96 | 85.95 | 83.72 | 85.61 | 84.63 | 0.32% | 2,615,206 |
| Feb 12, 2026 | 88.82 | 89.35 | 84.59 | 85.34 | 84.36 | -3.21% | 3,193,491 |
| Feb 11, 2026 | 90.46 | 91.01 | 87.70 | 88.17 | 87.16 | -1.80% | 3,669,894 |
| Feb 10, 2026 | 90.60 | 91.44 | 88.31 | 89.79 | 88.76 | -1.00% | 2,662,794 |
| Feb 9, 2026 | 90.41 | 91.22 | 90.18 | 90.70 | 89.66 | 0.11% | 1,688,418 |
| Feb 6, 2026 | 89.19 | 90.92 | 89.19 | 90.60 | 89.56 | 2.80% | 3,152,268 |
| Feb 5, 2026 | 88.49 | 89.00 | 87.01 | 88.13 | 87.12 | -1.09% | 3,217,129 |
| Feb 4, 2026 | 88.63 | 90.04 | 88.59 | 89.10 | 88.08 | 0.85% | 4,134,740 |
| Feb 3, 2026 | 87.80 | 89.24 | 87.00 | 88.35 | 87.34 | 0.81% | 3,319,440 |