Invesco KBW Regional Banking ETF (KBWR)
49.60
+1.94
(+4.07%)
USD |
NASDAQ |
May 01, 16:00
49.60
0.00 (0.00%)
After-Hours: 20:00
KBWR Price: 49.60 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 48.27 | 48.42 | 47.66 | 47.66 | 4465.00 |
Apr 29, 2024 | 49.00 | 49.16 | 48.70 | 48.70 | 2196.00 |
Apr 26, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 1185.00 |
Apr 25, 2024 | 49.29 | 49.46 | 49.07 | 49.22 | 2495.00 |
Apr 24, 2024 | 49.29 | 50.12 | 49.29 | 50.12 | 342.00 |
Apr 23, 2024 | 48.69 | 49.76 | 48.69 | 49.15 | 4050.00 |
Apr 22, 2024 | 48.52 | 49.41 | 48.16 | 49.12 | 3109.00 |
Apr 19, 2024 | 47.44 | 48.27 | 47.44 | 48.27 | 8429.00 |
Apr 18, 2024 | 46.79 | 46.98 | 46.79 | 46.98 | 703.00 |
Apr 17, 2024 | 47.14 | 47.14 | 46.65 | 46.68 | 2411.00 |
Apr 16, 2024 | 46.47 | 46.92 | 46.44 | 46.66 | 3260.00 |
Apr 15, 2024 | 47.58 | 47.58 | 46.85 | 47.27 | 6123.00 |
Apr 12, 2024 | 47.38 | 47.40 | 47.14 | 47.31 | 1803.00 |
Apr 11, 2024 | 47.78 | 47.91 | 47.45 | 47.79 | 2640.00 |
Apr 10, 2024 | 48.00 | 48.00 | 47.38 | 47.73 | 12781.00 |
Apr 09, 2024 | 50.15 | 50.41 | 50.08 | 50.18 | 5121.00 |
Apr 08, 2024 | 49.37 | 50.09 | 49.37 | 49.93 | 6685.00 |
Apr 05, 2024 | 48.85 | 49.16 | 48.85 | 48.97 | 2593.00 |
Apr 04, 2024 | 49.71 | 49.99 | 48.89 | 49.09 | 1530.00 |
Apr 03, 2024 | 48.73 | 49.19 | 48.73 | 48.91 | 5855.00 |
Apr 02, 2024 | 49.28 | 49.46 | 48.78 | 49.20 | 2540.00 |
Apr 01, 2024 | 50.75 | 50.75 | 49.91 | 49.92 | 10886.00 |
Mar 28, 2024 | 50.18 | 51.14 | 50.18 | 50.93 | 4337.00 |
Mar 27, 2024 | 49.43 | 50.96 | 49.43 | 50.96 | 2503.00 |
Mar 26, 2024 | 49.06 | 49.11 | 48.89 | 48.89 | 1585.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.59
Minimum
Mar 23 2020
69.97
Maximum
Jan 14 2022
51.55
Average
52.04
Median
Jan 26 2021