Invesco KBW Bank ETF (KBWB)

Historical Prices For Invesco KBW Bank ETF (KBWB)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	74.29	74.85	73.99	74.55	1,062,643	74.55
7/02/2025	73.10	73.87	72.72	73.87	2,060,816	73.87
7/01/2025	71.43	72.85	71.37	72.76	2,135,489	72.76
6/30/2025	71.70	71.98	71.37	71.62	3,112,534	71.62
6/27/2025	71.15	71.46	70.67	71.12	2,080,720	71.12
6/26/2025	70.18	71.09	70.08	71.03	3,705,093	71.03
6/25/2025	69.42	69.92	69.09	69.89	2,532,404	69.89
6/24/2025	69.13	69.83	69.09	69.35	5,880,262	69.35
6/23/2025	67.32	68.55	66.81	68.51	2,392,003	68.51
6/20/2025	67.74	67.92	67.46	67.77	1,838,482	67.36
6/18/2025	66.08	67.58	65.95	67.22	3,604,579	66.81
6/17/2025	66.17	66.59	65.77	65.98	1,041,224	65.58
6/16/2025	66.07	66.99	66.07	66.53	812,219	66.13
6/13/2025	66.14	66.40	65.40	65.58	1,131,243	65.18
6/12/2025	66.78	66.98	66.18	66.96	511,088	66.55
6/11/2025	67.74	68.01	67.05	67.20	1,583,783	66.79
6/10/2025	67.15	67.76	67.15	67.64	572,770	67.23
6/09/2025	67.45	67.81	67.13	67.37	738,128	66.96
6/06/2025	66.77	67.43	66.77	67.32	2,253,353	66.91
6/05/2025	65.86	66.21	65.24	65.91	845,166	65.51
6/04/2025	66.57	66.88	65.79	65.79	836,273	65.39
6/03/2025	65.35	66.47	65.20	66.36	536,339	65.96
6/02/2025	65.24	65.64	64.53	65.57	670,986	65.17
5/30/2025	65.54	65.82	65.06	65.61	669,141	65.21
5/29/2025	65.86	65.90	65.22	65.90	1,250,028	65.50
5/28/2025	66.25	66.33	65.39	65.49	776,951	65.09
5/27/2025	65.52	66.15	64.95	66.15	874,788	65.75
5/23/2025	63.60	64.94	63.59	64.65	653,119	64.26
5/22/2025	64.49	65.35	64.33	64.88	728,439	64.49
5/21/2025	66.11	66.27	64.58	64.58	2,176,142	64.19
5/20/2025	66.89	67.06	66.39	66.70	1,277,936	66.30
5/19/2025	66.66	67.53	66.60	67.19	2,132,434	66.78
5/16/2025	67.35	67.61	66.80	67.43	1,013,041	67.02
5/15/2025	66.94	67.35	66.60	67.22	1,071,366	66.81
5/14/2025	66.72	67.17	66.69	66.98	1,935,555	66.57
5/13/2025	66.24	67.12	66.05	66.85	1,384,548	66.45
5/12/2025	65.89	66.54	65.80	66.04	2,437,189	65.64
5/09/2025	63.57	63.66	63.11	63.26	664,719	62.88
5/08/2025	62.74	63.88	62.74	63.34	4,018,764	62.96
5/07/2025	62.19	62.66	61.92	62.12	758,526	61.74
5/06/2025	61.76	62.53	61.70	61.91	729,285	61.54
5/05/2025	62.18	63.23	61.98	62.56	862,616	62.18
5/02/2025	61.98	62.87	61.82	62.65	768,758	62.27
5/01/2025	60.41	61.49	60.12	60.99	890,296	60.62
4/30/2025	59.69	60.73	59.01	60.54	846,841	60.17
4/29/2025	60.00	60.94	59.77	60.76	626,464	60.39
4/28/2025	60.19	60.86	59.77	60.28	418,984	59.92
4/25/2025	59.93	60.41	59.72	60.04	512,188	59.68
4/24/2025	58.68	60.41	58.60	60.26	1,752,560	59.90
4/23/2025	59.32	60.92	58.70	58.84	1,215,420	58.48
4/22/2025	56.66	57.82	56.56	57.67	725,927	57.32
4/21/2025	56.35	56.59	55.23	55.86	948,725	55.52
4/17/2025	56.53	57.44	56.19	56.76	1,031,747	56.42
4/16/2025	56.82	57.27	55.59	56.20	937,039	55.86
4/15/2025	56.88	58.10	56.88	57.12	1,830,759	56.77
4/14/2025	56.78	57.00	55.84	56.47	1,416,216	56.13
4/11/2025	54.67	56.14	53.96	55.70	1,933,120	55.36
4/10/2025	56.83	56.87	53.67	55.39	4,307,168	55.05
4/09/2025	52.49	58.92	51.83	58.24	7,593,908	57.89
4/08/2025	56.28	56.85	52.59	53.50	3,545,239	53.18
4/07/2025	51.94	55.41	51.13	54.02	7,379,439	53.69
4/04/2025	54.45	55.09	52.14	53.42	10,312,712	53.10