Invesco KBW Regional Banking ETF (KBWR)
58.46
+0.83
(+1.44%)
USD |
NASDAQ |
Nov 05, 16:00
58.46
0.00 (0.00%)
After-Hours: 16:28
KBWR Price: 58.46 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 57.61 | 57.66 | 57.50 | 57.63 | 8268.00 |
| Nov 01, 2024 | 58.57 | 58.57 | 58.00 | 58.06 | 1564.00 |
| Oct 31, 2024 | 59.17 | 59.17 | 58.43 | 58.43 | 938.00 |
| Oct 30, 2024 | 59.36 | 60.20 | 59.24 | 59.24 | 1325.00 |
| Oct 29, 2024 | 58.83 | 58.85 | 58.46 | 58.72 | 3774.00 |
| Oct 28, 2024 | 58.07 | 59.18 | 58.07 | 59.13 | 927.00 |
| Oct 25, 2024 | 57.35 | 57.35 | 57.08 | 57.08 | 571.00 |
| Oct 24, 2024 | 58.07 | 58.14 | 57.70 | 58.14 | 1859.00 |
| Oct 23, 2024 | 57.93 | 58.03 | 57.26 | 57.81 | 5812.00 |
| Oct 22, 2024 | 57.28 | 57.96 | 57.21 | 57.96 | 5210.00 |
| Oct 21, 2024 | 59.09 | 59.09 | 57.41 | 57.41 | 784.00 |
| Oct 18, 2024 | 59.66 | 59.79 | 59.26 | 59.26 | 2205.00 |
| Oct 17, 2024 | 59.80 | 60.45 | 59.80 | 60.31 | 4363.00 |
| Oct 16, 2024 | 59.12 | 60.01 | 59.12 | 59.63 | 4975.00 |
| Oct 15, 2024 | 59.20 | 59.86 | 58.92 | 58.92 | 3023.00 |
| Oct 14, 2024 | 57.78 | 58.29 | 57.44 | 57.77 | 2058.00 |
| Oct 11, 2024 | 57.50 | 57.63 | 57.10 | 57.63 | 2175.00 |
| Oct 10, 2024 | 55.80 | 55.80 | 55.40 | 55.54 | 1940.00 |
| Oct 09, 2024 | 55.43 | 56.10 | 55.43 | 55.72 | 1006.00 |
| Oct 08, 2024 | 55.25 | 55.25 | 54.84 | 54.84 | 1642.00 |
| Oct 07, 2024 | 55.47 | 55.47 | 55.04 | 55.16 | 2722.00 |
| Oct 04, 2024 | 55.64 | 55.64 | 55.29 | 55.47 | 5381.00 |
| Oct 03, 2024 | 54.40 | 54.60 | 54.39 | 54.40 | 2104.00 |
| Oct 02, 2024 | 54.87 | 54.87 | 54.48 | 54.48 | 1179.00 |
| Oct 01, 2024 | 54.90 | 55.12 | 54.64 | 54.64 | 2096.00 |
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
51.96
Average
53.53
Median
Jan 19 2021