Invesco KBW Bank ETF (KBWB)
NASDAQ: KBWB · Real-Time Price · USD
86.87
-0.10 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
86.62
-0.25 (-0.29%)
After-hours: Apr 28, 2026, 6:14 PM EDT
KBWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.40 | 87.97 | 86.67 | 86.87 | 86.87 | -0.11% | 842,906 |
| Apr 27, 2026 | 85.58 | 87.21 | 85.58 | 86.97 | 86.97 | 1.39% | 651,287 |
| Apr 24, 2026 | 86.71 | 87.03 | 85.65 | 85.78 | 85.78 | -1.37% | 1,937,665 |
| Apr 23, 2026 | 86.99 | 87.67 | 85.92 | 86.97 | 86.97 | -0.25% | 1,022,661 |
| Apr 22, 2026 | 88.08 | 88.30 | 86.97 | 87.19 | 87.19 | -0.52% | 1,005,873 |
| Apr 21, 2026 | 88.01 | 89.06 | 87.43 | 87.65 | 87.65 | -0.15% | 1,773,234 |
| Apr 20, 2026 | 86.42 | 87.81 | 86.42 | 87.78 | 87.78 | 1.02% | 1,093,616 |
| Apr 17, 2026 | 86.76 | 87.90 | 86.41 | 86.89 | 86.89 | 1.44% | 1,975,064 |
| Apr 16, 2026 | 85.72 | 86.63 | 85.57 | 85.66 | 85.66 | -0.46% | 2,067,278 |
| Apr 15, 2026 | 86.23 | 86.77 | 85.55 | 86.06 | 86.06 | 0.43% | 1,388,859 |
| Apr 14, 2026 | 85.61 | 86.09 | 84.86 | 85.69 | 85.69 | -0.08% | 2,981,558 |
| Apr 13, 2026 | 83.91 | 85.79 | 83.66 | 85.76 | 85.76 | 1.07% | 1,065,029 |
| Apr 10, 2026 | 85.31 | 85.36 | 84.49 | 84.85 | 84.85 | -0.68% | 1,392,659 |
| Apr 9, 2026 | 83.95 | 85.64 | 83.88 | 85.43 | 85.43 | 1.32% | 1,174,776 |
| Apr 8, 2026 | 84.14 | 84.98 | 83.69 | 84.32 | 84.32 | 3.75% | 3,606,346 |
| Apr 7, 2026 | 80.46 | 81.57 | 80.45 | 81.27 | 81.27 | 0.25% | 1,499,067 |
| Apr 6, 2026 | 80.40 | 81.10 | 80.36 | 81.07 | 81.07 | 0.97% | 654,591 |
| Apr 2, 2026 | 78.80 | 80.48 | 78.08 | 80.29 | 80.29 | 0.19% | 1,174,979 |
| Apr 1, 2026 | 80.33 | 80.76 | 79.55 | 80.14 | 80.14 | 1.29% | 2,154,183 |
| Mar 31, 2026 | 77.42 | 79.27 | 77.02 | 79.12 | 79.12 | 3.56% | 6,246,095 |
| Mar 30, 2026 | 77.08 | 77.19 | 76.00 | 76.40 | 76.40 | 0.25% | 1,602,643 |
| Mar 27, 2026 | 77.70 | 77.70 | 75.95 | 76.21 | 76.21 | -2.38% | 1,679,374 |
| Mar 26, 2026 | 78.24 | 79.04 | 77.64 | 78.07 | 78.07 | -1.18% | 1,360,231 |
| Mar 25, 2026 | 79.35 | 79.96 | 78.15 | 79.00 | 79.00 | 0.50% | 1,673,195 |
| Mar 24, 2026 | 76.72 | 79.23 | 76.72 | 78.61 | 78.61 | 1.20% | 1,858,968 |
| Mar 23, 2026 | 78.47 | 79.03 | 77.63 | 77.68 | 77.68 | 0.78% | 5,642,948 |
| Mar 20, 2026 | 76.51 | 77.54 | 76.35 | 77.08 | 76.59 | 0.40% | 2,108,341 |
| Mar 19, 2026 | 75.74 | 77.25 | 75.42 | 76.77 | 76.28 | 0.26% | 2,054,250 |
| Mar 18, 2026 | 76.57 | 77.74 | 76.47 | 76.57 | 76.08 | -0.60% | 2,574,236 |
| Mar 17, 2026 | 77.18 | 77.98 | 76.90 | 77.03 | 76.54 | 0.80% | 1,439,341 |
| Mar 16, 2026 | 76.59 | 77.56 | 76.26 | 76.42 | 75.93 | 0.76% | 1,767,908 |
| Mar 13, 2026 | 76.74 | 77.41 | 75.76 | 75.84 | 75.36 | -0.71% | 2,597,561 |
| Mar 12, 2026 | 76.71 | 77.07 | 76.09 | 76.38 | 75.89 | -2.50% | 3,178,735 |
| Mar 11, 2026 | 78.54 | 78.88 | 77.42 | 78.34 | 77.84 | -0.68% | 1,880,043 |
| Mar 10, 2026 | 79.08 | 80.32 | 78.10 | 78.88 | 78.38 | -0.01% | 1,925,410 |
| Mar 9, 2026 | 77.70 | 79.27 | 76.15 | 78.89 | 78.39 | -0.25% | 3,351,595 |
| Mar 6, 2026 | 78.92 | 79.21 | 77.49 | 79.09 | 78.59 | -2.43% | 3,376,579 |
| Mar 5, 2026 | 81.62 | 82.37 | 80.29 | 81.06 | 80.54 | -1.69% | 2,374,304 |
| Mar 4, 2026 | 82.13 | 82.62 | 81.60 | 82.45 | 81.93 | 0.62% | 2,421,425 |
| Mar 3, 2026 | 80.43 | 82.67 | 79.85 | 81.94 | 81.42 | -0.59% | 2,909,105 |
| Mar 2, 2026 | 80.51 | 83.04 | 80.03 | 82.43 | 81.91 | 0.70% | 2,893,968 |
| Feb 27, 2026 | 84.44 | 84.59 | 80.92 | 81.86 | 81.34 | -4.89% | 3,488,092 |
| Feb 26, 2026 | 85.52 | 86.96 | 85.22 | 86.07 | 85.52 | 1.13% | 2,031,373 |
| Feb 25, 2026 | 83.69 | 85.20 | 83.56 | 85.11 | 84.57 | 2.42% | 2,602,398 |
| Feb 24, 2026 | 82.56 | 83.84 | 81.86 | 83.10 | 82.57 | -0.18% | 2,004,084 |
| Feb 23, 2026 | 86.53 | 87.27 | 82.74 | 83.25 | 82.72 | -4.40% | 2,525,919 |
| Feb 20, 2026 | 85.79 | 87.08 | 85.17 | 87.08 | 86.53 | 0.97% | 2,660,873 |
| Feb 19, 2026 | 86.62 | 86.82 | 85.40 | 86.24 | 85.69 | -1.20% | 1,427,200 |
| Feb 18, 2026 | 86.52 | 87.89 | 86.27 | 87.29 | 86.74 | 1.28% | 2,054,046 |
| Feb 17, 2026 | 85.79 | 87.12 | 85.79 | 86.19 | 85.64 | 0.68% | 3,793,085 |
| Feb 13, 2026 | 84.96 | 85.95 | 83.72 | 85.61 | 85.07 | 0.32% | 2,615,206 |
| Feb 12, 2026 | 88.82 | 89.35 | 84.59 | 85.34 | 84.80 | -3.21% | 3,193,491 |
| Feb 11, 2026 | 90.46 | 91.01 | 87.70 | 88.17 | 87.61 | -1.80% | 3,669,894 |
| Feb 10, 2026 | 90.60 | 91.44 | 88.31 | 89.79 | 89.22 | -1.00% | 2,662,794 |
| Feb 9, 2026 | 90.41 | 91.22 | 90.18 | 90.70 | 90.12 | 0.11% | 1,688,418 |
| Feb 6, 2026 | 89.19 | 90.92 | 89.19 | 90.60 | 90.02 | 2.80% | 3,152,268 |
| Feb 5, 2026 | 88.49 | 89.00 | 87.01 | 88.13 | 87.57 | -1.09% | 3,217,129 |
| Feb 4, 2026 | 88.63 | 90.04 | 88.59 | 89.10 | 88.53 | 0.85% | 4,134,740 |
| Feb 3, 2026 | 87.80 | 89.24 | 87.00 | 88.35 | 87.79 | 0.81% | 3,319,440 |
| Feb 2, 2026 | 86.14 | 87.73 | 85.59 | 87.64 | 87.08 | 1.67% | 1,576,494 |
| Jan 30, 2026 | 85.92 | 86.48 | 85.34 | 86.20 | 85.65 | -0.02% | 4,266,628 |
| Jan 29, 2026 | 85.52 | 86.45 | 84.98 | 86.22 | 85.67 | 1.33% | 3,145,680 |
| Jan 28, 2026 | 85.20 | 85.51 | 84.47 | 85.09 | 84.55 | -0.47% | 1,890,800 |
| Jan 27, 2026 | 85.10 | 85.66 | 84.88 | 85.49 | 84.95 | 0.42% | 2,787,036 |
| Jan 26, 2026 | 84.41 | 85.42 | 84.41 | 85.13 | 84.59 | 0.85% | 1,332,840 |
| Jan 23, 2026 | 85.65 | 85.66 | 84.13 | 84.41 | 83.87 | -2.18% | 1,752,188 |
| Jan 22, 2026 | 86.61 | 87.74 | 86.14 | 86.29 | 85.74 | 0.07% | 2,249,849 |
| Jan 21, 2026 | 84.79 | 86.94 | 84.79 | 86.23 | 85.68 | 1.81% | 5,220,419 |
| Jan 20, 2026 | 84.71 | 86.22 | 84.28 | 84.70 | 84.16 | -1.67% | 2,726,959 |
| Jan 16, 2026 | 86.27 | 87.11 | 86.08 | 86.14 | 85.59 | -0.40% | 1,614,304 |
| Jan 15, 2026 | 85.25 | 86.87 | 85.22 | 86.49 | 85.94 | 1.61% | 4,571,198 |
| Jan 14, 2026 | 85.10 | 85.27 | 84.21 | 85.12 | 84.58 | -0.63% | 2,575,985 |
| Jan 13, 2026 | 86.97 | 87.11 | 85.47 | 85.66 | 85.12 | -1.31% | 2,731,709 |
| Jan 12, 2026 | 86.53 | 86.92 | 86.11 | 86.80 | 86.25 | -0.92% | 2,352,606 |
| Jan 9, 2026 | 88.24 | 88.55 | 87.59 | 87.61 | 87.05 | -0.38% | 1,458,805 |
| Jan 8, 2026 | 87.12 | 88.62 | 87.00 | 87.94 | 87.38 | 0.78% | 2,858,341 |
| Jan 7, 2026 | 88.54 | 88.54 | 87.02 | 87.26 | 86.71 | -1.55% | 3,143,297 |
| Jan 6, 2026 | 87.75 | 88.84 | 87.42 | 88.63 | 88.07 | 0.89% | 1,796,757 |
| Jan 5, 2026 | 85.76 | 88.64 | 85.73 | 87.85 | 87.29 | 2.44% | 3,824,167 |
| Jan 2, 2026 | 84.48 | 85.89 | 83.92 | 85.76 | 85.22 | 1.74% | 1,342,812 |
| Dec 31, 2025 | 85.11 | 85.14 | 84.25 | 84.29 | 83.75 | -0.73% | 867,942 |
| Dec 30, 2025 | 85.62 | 85.62 | 84.79 | 84.91 | 84.37 | -0.57% | 1,218,510 |
| Dec 29, 2025 | 86.27 | 86.40 | 85.34 | 85.40 | 84.86 | -1.12% | 927,864 |
| Dec 26, 2025 | 86.57 | 86.57 | 86.02 | 86.37 | 85.82 | -0.03% | 502,238 |
| Dec 24, 2025 | 85.98 | 86.75 | 85.77 | 86.40 | 85.85 | 0.72% | 580,273 |
| Dec 23, 2025 | 85.85 | 86.23 | 85.75 | 85.78 | 85.23 | -0.08% | 8,536,047 |
| Dec 22, 2025 | 85.06 | 86.02 | 84.99 | 85.85 | 85.30 | 0.68% | 993,277 |
| Dec 19, 2025 | 84.58 | 85.49 | 84.52 | 85.27 | 84.29 | 1.14% | 1,337,560 |
| Dec 18, 2025 | 84.97 | 85.42 | 83.95 | 84.31 | 83.34 | -0.12% | 2,065,378 |
| Dec 17, 2025 | 84.91 | 85.38 | 84.34 | 84.41 | 83.44 | -0.01% | 2,630,197 |
| Dec 16, 2025 | 85.38 | 85.38 | 83.95 | 84.42 | 83.45 | -0.73% | 1,367,612 |
| Dec 15, 2025 | 85.58 | 85.99 | 84.92 | 85.04 | 84.06 | 0.14% | 1,687,489 |
| Dec 12, 2025 | 85.70 | 85.87 | 84.59 | 84.92 | 83.94 | -0.55% | 1,872,038 |
| Dec 11, 2025 | 84.26 | 85.79 | 84.26 | 85.39 | 84.41 | 1.21% | 3,713,207 |
| Dec 10, 2025 | 82.27 | 84.67 | 82.09 | 84.37 | 83.40 | 2.58% | 2,941,509 |
| Dec 9, 2025 | 82.09 | 83.37 | 82.01 | 82.25 | 81.30 | 0.06% | 2,418,483 |
| Dec 8, 2025 | 82.01 | 82.73 | 81.78 | 82.20 | 81.25 | 0.27% | 1,522,244 |
| Dec 5, 2025 | 81.65 | 82.51 | 81.50 | 81.98 | 81.03 | 0.26% | 2,000,086 |
| Dec 4, 2025 | 81.05 | 82.05 | 81.05 | 81.77 | 80.83 | 0.69% | 1,516,869 |
| Dec 3, 2025 | 79.32 | 81.26 | 79.32 | 81.21 | 80.27 | 2.33% | 1,129,174 |