Invesco KBW Regional Banking ETF (KBWR)
NASDAQ: KBWR · Real-Time Price · USD
62.06
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
KBWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.08 | 62.08 | 62.06 | 62.06 | - | 0.01% | 728 |
| Dec 4, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.16% | 561 |
| Dec 3, 2025 | 61.91 | 61.96 | 61.91 | 61.96 | 61.96 | 1.88% | 462 |
| Dec 2, 2025 | 61.55 | 61.55 | 60.81 | 60.81 | 60.81 | -0.66% | 2,916 |
| Dec 1, 2025 | 59.83 | 61.29 | 59.83 | 61.22 | 61.22 | 1.09% | 9,528 |
| Nov 28, 2025 | 60.85 | 60.85 | 60.55 | 60.55 | 60.55 | -0.48% | 879 |
| Nov 26, 2025 | 60.93 | 61.31 | 60.85 | 60.85 | 60.85 | -0.52% | 1,331 |
| Nov 25, 2025 | 60.00 | 61.25 | 60.00 | 61.16 | 61.16 | 2.95% | 6,684 |
| Nov 24, 2025 | 59.02 | 59.44 | 59.02 | 59.41 | 59.41 | 0.13% | 2,432 |
| Nov 21, 2025 | 57.92 | 59.69 | 57.92 | 59.33 | 59.33 | 3.38% | 2,549 |
| Nov 20, 2025 | 58.00 | 58.07 | 57.39 | 57.39 | 57.39 | -0.28% | 729 |
| Nov 19, 2025 | 57.14 | 57.55 | 57.14 | 57.55 | 57.55 | 1.17% | 702 |
| Nov 18, 2025 | 56.00 | 56.88 | 56.00 | 56.88 | 56.88 | 1.18% | 480 |
| Nov 17, 2025 | 57.87 | 57.87 | 56.16 | 56.22 | 56.22 | -4.01% | 3,803 |
| Nov 14, 2025 | 57.91 | 58.71 | 57.91 | 58.57 | 58.57 | 0.33% | 1,125 |
| Nov 13, 2025 | 59.12 | 59.23 | 58.20 | 58.37 | 58.37 | -1.23% | 2,596 |
| Nov 12, 2025 | 59.27 | 59.30 | 59.10 | 59.10 | 59.10 | -0.05% | 1,496 |
| Nov 11, 2025 | 58.90 | 59.13 | 58.63 | 59.13 | 59.13 | 0.37% | 3,198 |
| Nov 10, 2025 | 59.09 | 59.09 | 58.91 | 58.91 | 58.91 | 0.49% | 779 |
| Nov 7, 2025 | 57.70 | 58.62 | 57.53 | 58.62 | 58.62 | 1.35% | 3,162 |
| Nov 6, 2025 | 58.04 | 58.04 | 57.84 | 57.84 | 57.84 | -0.78% | 572 |
| Nov 5, 2025 | 57.70 | 58.52 | 57.70 | 58.29 | 58.29 | 1.39% | 2,334 |
| Nov 4, 2025 | 57.35 | 57.79 | 57.35 | 57.50 | 57.50 | -0.34% | 2,513 |
| Nov 3, 2025 | 57.50 | 57.69 | 56.90 | 57.69 | 57.69 | 0.24% | 1,150 |
| Oct 31, 2025 | 57.51 | 57.56 | 57.51 | 57.56 | 57.56 | 0.35% | 767 |
| Oct 30, 2025 | 57.24 | 57.40 | 57.24 | 57.35 | 57.35 | -0.01% | 2,173 |
| Oct 29, 2025 | 58.28 | 58.84 | 57.21 | 57.36 | 57.36 | -1.72% | 3,923 |
| Oct 28, 2025 | 58.57 | 58.74 | 58.11 | 58.36 | 58.36 | -0.63% | 1,189 |
| Oct 27, 2025 | 58.46 | 58.80 | 58.40 | 58.73 | 58.73 | 0.20% | 2,597 |
| Oct 24, 2025 | 58.74 | 58.79 | 58.17 | 58.62 | 58.62 | 1.61% | 2,417 |
| Oct 23, 2025 | 57.94 | 58.04 | 57.69 | 57.69 | 57.69 | -0.38% | 727 |
| Oct 22, 2025 | 58.32 | 58.58 | 57.72 | 57.91 | 57.91 | -0.74% | 4,011 |
| Oct 21, 2025 | 58.33 | 58.34 | 57.90 | 58.34 | 58.34 | -0.08% | 1,901 |
| Oct 20, 2025 | 57.40 | 58.66 | 57.40 | 58.39 | 58.39 | 2.25% | 4,945 |
| Oct 17, 2025 | 56.54 | 57.14 | 56.28 | 57.10 | 57.10 | 2.01% | 28,418 |
| Oct 16, 2025 | 59.56 | 59.56 | 55.60 | 55.98 | 55.98 | -6.31% | 6,223 |
| Oct 15, 2025 | 61.42 | 61.42 | 59.71 | 59.75 | 59.75 | -2.40% | 3,995 |
| Oct 14, 2025 | 59.01 | 61.36 | 59.01 | 61.22 | 61.22 | 2.95% | 2,115 |
| Oct 13, 2025 | 59.30 | 59.47 | 59.30 | 59.47 | 59.47 | 2.41% | 618 |
| Oct 10, 2025 | 61.25 | 61.31 | 57.92 | 58.07 | 58.07 | -4.42% | 5,348 |
| Oct 9, 2025 | 61.02 | 61.02 | 60.33 | 60.76 | 60.76 | -0.47% | 11,117 |
| Oct 8, 2025 | 61.18 | 61.45 | 61.04 | 61.04 | 61.04 | -0.30% | 1,590 |
| Oct 7, 2025 | 61.99 | 62.00 | 61.17 | 61.23 | 61.23 | -0.78% | 3,531 |
| Oct 6, 2025 | 61.45 | 62.27 | 61.33 | 61.71 | 61.71 | 1.21% | 4,382 |
| Oct 3, 2025 | 60.51 | 60.97 | 60.51 | 60.97 | 60.97 | 0.99% | 536 |
| Oct 2, 2025 | 60.39 | 60.49 | 59.83 | 60.37 | 60.37 | -0.23% | 3,405 |
| Oct 1, 2025 | 60.31 | 60.51 | 60.25 | 60.51 | 60.51 | -0.29% | 752 |
| Sep 30, 2025 | 60.19 | 60.69 | 60.16 | 60.69 | 60.69 | -0.24% | 949 |
| Sep 29, 2025 | 60.99 | 60.99 | 60.84 | 60.84 | 60.84 | -1.07% | 444 |
| Sep 26, 2025 | 61.50 | 62.07 | 60.92 | 61.49 | 61.49 | 0.54% | 2,059 |
| Sep 25, 2025 | 61.40 | 61.40 | 61.14 | 61.16 | 61.16 | -0.17% | 840 |
| Sep 24, 2025 | 61.63 | 61.65 | 61.25 | 61.27 | 61.27 | -0.22% | 1,983 |
| Sep 23, 2025 | 62.07 | 62.07 | 61.40 | 61.40 | 61.40 | -0.11% | 1,795 |
| Sep 22, 2025 | 61.68 | 61.68 | 61.00 | 61.46 | 61.46 | -1.77% | 2,222 |
| Sep 19, 2025 | 63.10 | 63.16 | 62.51 | 62.57 | 62.17 | -1.30% | 6,699 |
| Sep 18, 2025 | 63.36 | 63.46 | 62.71 | 63.40 | 62.99 | 2.73% | 8,238 |
| Sep 17, 2025 | 61.48 | 62.66 | 60.57 | 61.71 | 61.32 | 1.00% | 3,733 |
| Sep 16, 2025 | 60.70 | 61.11 | 60.59 | 61.11 | 60.71 | -1.02% | 4,083 |
| Sep 15, 2025 | 62.48 | 62.48 | 61.73 | 61.73 | 61.34 | -1.19% | 5,682 |
| Sep 12, 2025 | 62.52 | 62.64 | 62.16 | 62.48 | 62.07 | -0.11% | 3,214 |
| Sep 11, 2025 | 62.49 | 62.54 | 62.49 | 62.54 | 62.14 | 0.35% | 437 |
| Sep 10, 2025 | 62.38 | 62.57 | 62.32 | 62.32 | 61.92 | 0.06% | 1,017 |
| Sep 9, 2025 | 62.93 | 62.93 | 62.20 | 62.28 | 61.88 | -0.94% | 5,847 |
| Sep 8, 2025 | 62.66 | 62.87 | 62.33 | 62.87 | 62.47 | -0.22% | 1,668 |
| Sep 5, 2025 | 63.74 | 64.41 | 62.73 | 63.01 | 62.60 | -0.61% | 4,518 |
| Sep 4, 2025 | 63.13 | 63.39 | 63.02 | 63.39 | 62.99 | 1.21% | 1,042 |
| Sep 3, 2025 | 63.10 | 63.10 | 62.19 | 62.64 | 62.23 | 0.01% | 742 |
| Sep 2, 2025 | 62.31 | 62.63 | 62.00 | 62.63 | 62.23 | -0.49% | 2,266 |
| Aug 29, 2025 | 63.21 | 63.50 | 62.94 | 62.94 | 62.53 | -0.09% | 2,097 |
| Aug 28, 2025 | 63.48 | 63.48 | 62.70 | 63.00 | 62.59 | -0.45% | 3,797 |
| Aug 27, 2025 | 62.99 | 63.40 | 62.99 | 63.28 | 62.87 | 0.75% | 2,622 |
| Aug 26, 2025 | 62.73 | 63.04 | 62.72 | 62.81 | 62.41 | 0.93% | 1,816 |
| Aug 25, 2025 | 62.47 | 62.47 | 62.03 | 62.23 | 61.83 | -0.51% | 1,849 |
| Aug 22, 2025 | 61.24 | 62.65 | 61.24 | 62.55 | 62.15 | 4.86% | 2,067 |
| Aug 21, 2025 | 59.69 | 59.69 | 59.65 | 59.65 | 59.27 | -0.47% | 503 |
| Aug 20, 2025 | 59.51 | 59.93 | 59.51 | 59.93 | 59.55 | 0.32% | 616 |
| Aug 19, 2025 | 59.58 | 59.74 | 59.58 | 59.74 | 59.36 | -0.01% | 1,709 |
| Aug 18, 2025 | 59.57 | 59.75 | 59.57 | 59.75 | 59.36 | 0.50% | 247 |
| Aug 15, 2025 | 60.53 | 60.53 | 59.45 | 59.45 | 59.06 | -1.64% | 2,421 |
| Aug 14, 2025 | 59.84 | 60.44 | 59.65 | 60.44 | 60.05 | - | 4,331 |
| Aug 13, 2025 | 59.89 | 60.47 | 59.89 | 60.44 | 60.05 | 1.76% | 2,641 |
| Aug 12, 2025 | 58.00 | 59.40 | 58.00 | 59.40 | 59.01 | 3.80% | 2,467 |
| Aug 11, 2025 | 57.17 | 57.22 | 56.98 | 57.22 | 56.85 | -0.21% | 2,000 |
| Aug 8, 2025 | 57.01 | 57.49 | 57.01 | 57.34 | 56.97 | 1.18% | 1,131 |
| Aug 7, 2025 | 56.72 | 56.72 | 56.67 | 56.67 | 56.31 | -1.00% | 1,425 |
| Aug 6, 2025 | 57.26 | 57.26 | 57.25 | 57.25 | 56.88 | -0.74% | 303 |
| Aug 5, 2025 | 57.14 | 57.67 | 56.52 | 57.67 | 57.30 | 0.60% | 3,447 |
| Aug 4, 2025 | 57.01 | 57.44 | 56.53 | 57.33 | 56.96 | 1.30% | 3,511 |
| Aug 1, 2025 | 56.03 | 56.93 | 55.86 | 56.59 | 56.22 | -1.98% | 11,355 |
| Jul 31, 2025 | 58.03 | 58.24 | 57.73 | 57.73 | 57.36 | -1.36% | 2,042 |
| Jul 30, 2025 | 59.08 | 59.50 | 58.17 | 58.53 | 58.15 | -1.23% | 2,829 |
| Jul 29, 2025 | 59.47 | 59.70 | 59.24 | 59.26 | 58.87 | -0.50% | 1,393 |
| Jul 28, 2025 | 59.27 | 59.57 | 59.27 | 59.56 | 59.17 | -0.11% | 1,784 |
| Jul 25, 2025 | 59.59 | 59.77 | 59.59 | 59.62 | 59.24 | -0.37% | 1,017 |
| Jul 24, 2025 | 60.65 | 60.65 | 59.84 | 59.84 | 59.46 | -2.07% | 4,558 |
| Jul 23, 2025 | 61.50 | 61.50 | 60.69 | 61.11 | 60.71 | -0.27% | 741 |
| Jul 22, 2025 | 61.34 | 61.60 | 60.99 | 61.27 | 60.88 | 0.25% | 1,224 |
| Jul 21, 2025 | 61.61 | 62.03 | 61.12 | 61.12 | 60.73 | -0.33% | 5,464 |
| Jul 18, 2025 | 61.42 | 61.44 | 61.25 | 61.33 | 60.93 | 0.36% | 1,826 |
| Jul 17, 2025 | 60.87 | 61.11 | 60.47 | 61.11 | 60.71 | 1.90% | 4,157 |