Invesco KBW Bank ETF (KBWB)

Historical Prices For Invesco KBW Bank ETF (KBWB)

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	77.20	77.81	77.05	77.40	1,542,987	77.40
10/02/2025	77.00	77.23	76.34	76.91	2,064,947	76.91
10/01/2025	77.80	78.02	77.08	77.11	2,951,345	77.11
9/30/2025	78.97	79.36	77.09	78.21	3,339,137	78.21
9/29/2025	79.43	79.44	78.36	78.98	2,602,253	78.98
9/26/2025	78.88	79.59	78.59	79.03	1,604,583	79.03
9/25/2025	78.10	78.71	77.70	78.45	1,251,338	78.45
9/24/2025	78.96	79.20	77.96	78.30	1,587,469	78.30
9/23/2025	78.64	80.03	78.27	78.63	1,446,392	78.63
9/22/2025	78.67	79.06	78.45	78.71	4,396,127	78.71
9/19/2025	79.74	79.98	79.20	79.74	2,826,329	79.29
9/18/2025	78.83	79.74	78.50	79.70	5,313,888	79.25
9/17/2025	77.87	79.23	77.76	78.62	3,379,540	78.17
9/16/2025	78.11	78.23	76.95	77.59	1,688,366	77.15
9/15/2025	78.35	78.65	77.82	78.01	1,442,959	77.57
9/12/2025	77.98	78.25	77.70	78.06	968,969	77.62
9/11/2025	77.38	78.24	77.17	78.02	1,659,626	77.58
9/10/2025	77.28	77.69	76.92	77.28	1,882,812	76.84
9/09/2025	76.51	77.70	76.37	77.18	2,641,367	76.74
9/08/2025	76.58	76.71	75.83	76.50	1,967,679	76.07
9/05/2025	78.14	78.43	75.96	76.55	2,728,554	76.12
9/04/2025	77.00	77.87	76.76	77.85	1,505,224	77.41
9/03/2025	76.90	77.23	75.92	76.71	1,448,520	76.28
9/02/2025	76.88	76.88	75.92	76.87	1,340,229	76.43
8/29/2025	77.66	77.94	77.23	77.67	1,373,014	77.23
8/28/2025	77.79	77.79	77.28	77.56	2,009,839	77.12
8/27/2025	76.75	77.73	76.67	77.47	2,401,380	77.03
8/26/2025	75.82	77.06	75.78	77.02	1,936,555	76.58
8/25/2025	76.09	76.36	75.90	76.05	3,085,327	75.62
8/22/2025	74.01	76.34	74.01	76.20	5,174,372	75.77
8/21/2025	73.86	73.98	73.30	73.79	972,518	73.37
8/20/2025	73.78	74.26	72.96	74.07	3,610,594	73.65
8/19/2025	73.92	74.28	73.49	73.78	1,268,214	73.36
8/18/2025	73.41	74.05	73.32	73.98	1,021,749	73.56
8/15/2025	75.04	75.11	73.58	73.59	1,933,979	73.17
8/14/2025	73.98	75.11	73.83	75.04	1,421,177	74.61
8/13/2025	74.50	74.72	73.29	74.37	5,098,386	73.95
8/12/2025	72.81	74.24	72.81	74.18	1,737,629	73.76
8/11/2025	72.80	72.94	72.15	72.39	2,338,595	71.98
8/08/2025	72.31	72.97	71.82	72.62	1,400,796	72.21
8/07/2025	72.82	72.95	71.61	71.75	1,292,589	71.34
8/06/2025	72.67	72.92	72.30	72.34	952,457	71.93
8/05/2025	72.77	72.96	71.39	72.48	1,576,825	72.07
8/04/2025	72.15	72.75	72.04	72.70	2,317,350	72.29
8/01/2025	72.09	72.29	70.68	71.78	2,386,328	71.37
7/31/2025	73.92	74.49	73.32	73.52	3,214,698	73.10
7/30/2025	74.69	75.17	73.95	74.44	1,327,115	74.02
7/29/2025	74.98	75.12	74.31	74.65	819,697	74.23
7/28/2025	74.94	75.10	74.30	74.62	489,098	74.20
7/25/2025	74.56	75.07	73.90	75.02	947,030	74.59
7/24/2025	74.77	75.35	74.50	74.55	1,455,372	74.13
7/23/2025	74.44	74.81	73.97	74.73	4,155,009	74.31
7/22/2025	73.64	74.37	73.29	74.03	1,411,366	73.61
7/21/2025	73.77	74.55	73.52	73.57	1,053,035	73.15
7/18/2025	73.68	73.83	73.14	73.78	3,031,279	73.36
7/17/2025	72.12	73.53	72.06	73.40	4,062,648	72.98
7/16/2025	72.60	72.72	71.14	72.40	3,941,685	71.99
7/15/2025	73.65	73.83	72.18	72.19	1,669,737	71.78
7/14/2025	73.42	74.02	73.23	73.98	3,374,055	73.56
7/11/2025	73.44	73.79	72.93	73.53	1,374,059	73.11
7/10/2025	73.21	74.12	73.20	73.92	1,308,041	73.50
7/09/2025	73.83	73.95	73.05	73.19	1,289,006	72.78
7/08/2025	73.89	73.97	73.11	73.29	4,463,732	72.87
7/07/2025	74.51	74.86	73.44	73.95	3,634,401	73.53