MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KBWB — Invesco KBW Bank ETF
NasdaqInvesco KBW Bank ETF
$87.56
-0.02(-0.02%)
- O
- 87.76
- H
- 88.03
- L
- 87.09
- V
- 1.65M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$87.56
Period Return+48.81%
Period High$100.61
Period Low$58.60
Avg Daily Volume2.00M
Total Trading Days365
KBWB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $87.76 | $88.03 | $87.09 | $87.56 | $-0.02 | -0.02% | 1,652,864 | $87.61 | $87.09 $88.03 |
| Oct 2, 2026 | $87.32 | $87.96 | $87.01 | $87.58 | +$0.53 | +0.61% | 2,874,101 | $87.57 | $87.01 $87.96 |
| Oct 1, 2026 | $86.65 | $87.14 | $85.10 | $87.05 | $-0.18 | -0.21% | 4,446,758 | $86.28 | $85.10 $87.14 |
| Sep 30, 2026 | $88.19 | $88.30 | $87.19 | $87.23 | $-0.77 | -0.88% | 2,786,946 | $87.58 | $87.19 $88.30 |
| Sep 29, 2026 | $88.71 | $89.00 | $87.43 | $88.00 | $-0.66 | -0.74% | 2,807,065 | $87.93 | $87.43 $89.00 |
| Sep 28, 2026 | $89.63 | $89.64 | $88.52 | $88.66 | $-1.31 | -1.46% | 1,279,886 | $89.03 | $88.52 $89.64 |
| Sep 25, 2026 | $89.20 | $90.17 | $88.85 | $89.97 | +$0.94 | +1.06% | 2,787,819 | $89.54 | $88.85 $90.17 |
| Sep 24, 2026 | $89.07 | $89.45 | $88.24 | $89.03 | $-0.08 | -0.09% | 1,703,541 | $88.79 | $88.24 $89.45 |
| Sep 23, 2026 | $89.55 | $90.45 | $89.03 | $89.11 | $-1.10 | -1.22% | 5,270,147 | $89.71 | $89.03 $90.45 |
| Sep 22, 2026 | $92.52 | $92.61 | $89.68 | $90.21 | $-2.15 | -2.33% | 2,060,984 | $90.54 | $89.68 $92.61 |
| Sep 21, 2026 | $92.32 | $92.63 | $91.81 | $92.36 | +$0.27 | +0.29% | 1,336,747 | $92.25 | $91.81 $92.63 |
| Sep 18, 2026 | $91.75 | $92.30 | $91.55 | $92.09 | $-0.22 | -0.24% | 1,870,015 | $91.92 | $91.55 $92.30 |
| Sep 17, 2026 | $92.84 | $93.02 | $91.33 | $92.31 | +$0.34 | +0.37% | 3,620,737 | $92.34 | $91.33 $93.02 |
| Sep 16, 2026 | $94.80 | $94.80 | $90.89 | $91.97 | $-2.73 | -2.88% | 2,681,784 | $92.94 | $90.89 $94.80 |
| Sep 15, 2026 | $95.10 | $95.49 | $93.45 | $94.70 | $-0.32 | -0.34% | 2,955,089 | $94.33 | $93.45 $95.49 |
| Sep 14, 2026 | $96.53 | $96.57 | $94.35 | $95.02 | $-1.83 | -1.89% | 2,368,515 | $95.38 | $94.35 $96.57 |
| Sep 11, 2026 | $97.50 | $97.81 | $96.02 | $96.85 | +$0.57 | +0.59% | 1,004,431 | $96.72 | $96.02 $97.81 |
| Sep 10, 2026 | $95.86 | $96.49 | $95.66 | $96.28 | $-0.09 | -0.09% | 1,633,614 | $96.04 | $95.66 $96.49 |
| Sep 9, 2026 | $95.90 | $97.14 | $95.34 | $96.37 | $-0.25 | -0.26% | 1,064,749 | $96.38 | $95.34 $97.14 |
| Sep 8, 2026 | $97.11 | $97.50 | $96.49 | $96.62 | $-1.03 | -1.05% | 1,685,028 | $96.90 | $96.49 $97.50 |
| Sep 4, 2026 | $97.39 | $97.98 | $97.09 | $97.65 | $-0.01 | -0.01% | 944,638 | $97.57 | $97.09 $97.98 |
| Sep 3, 2026 | $96.70 | $97.83 | $96.59 | $97.66 | +$1.50 | +1.56% | 1,103,794 | $97.39 | $96.59 $97.83 |
| Sep 2, 2026 | $94.96 | $97.35 | $94.96 | $96.16 | +$1.49 | +1.57% | 1,321,329 | $96.20 | $94.96 $97.35 |
| Sep 1, 2026 | $94.93 | $96.22 | $94.45 | $94.67 | $-0.71 | -0.74% | 1,620,191 | $95.20 | $94.45 $96.22 |
| Aug 31, 2026 | $96.05 | $96.06 | $95.33 | $95.38 | $-0.90 | -0.93% | 804,460 | $95.53 | $95.33 $96.06 |
| Aug 28, 2026 | $96.43 | $96.78 | $95.97 | $96.28 | +$0.30 | +0.31% | 950,472 | $96.30 | $95.97 $96.78 |
| Aug 27, 2026 | $96.17 | $96.61 | $95.40 | $95.98 | $-0.54 | -0.56% | 1,003,626 | $95.98 | $95.40 $96.61 |
| Aug 26, 2026 | $96.72 | $96.84 | $95.91 | $96.52 | +$0.04 | +0.04% | 1,800,053 | $96.59 | $95.91 $96.84 |
| Aug 25, 2026 | $96.51 | $96.66 | $95.65 | $96.48 | +$0.33 | +0.34% | 890,813 | $96.23 | $95.65 $96.66 |
| Aug 24, 2026 | $95.71 | $96.93 | $95.71 | $96.15 | +$0.53 | +0.55% | 1,194,282 | $96.42 | $95.71 $96.93 |