Invesco KBW Bank ETF Trust II (KBWB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -1.85438516492 | 65.79 | 67.6588 | 64.565 | 1322965 | 66.37263478 | SP |
| 4 | -3.77 | -5.5165349722 | 68.34 | 68.34 | 64 | 1655058 | 65.72029098 | SP |
| 12 | 1.66 | 2.63869019234 | 62.91 | 71.78 | 61.48 | 1307443 | 67.02984516 | SP |
| 26 | 10.21 | 18.7821927888 | 54.36 | 71.78 | 51.86 | 1050644 | 62.80668919 | SP |
| 52 | 15.31 | 31.0799837596 | 49.26 | 71.78 | 46.53 | 920848 | 57.79513995 | SP |
| 156 | -10.85 | -14.3861044816 | 75.42 | 76.4683 | 36.19 | 1147983 | 53.19337961 | SP |
| 260 | 6.71 | 11.5969581749 | 57.86 | 76.4683 | 28.38 | 1133876 | 54.51067153 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 64.569999 | -1.78 | -2.68 | 65.959999 | 65.959999 | 64.3 | 1105966 |
| 1736379300 | 66.349999 | -0.12 | -0.18 | 66.43 | 66.474999 | 65.6299 | 683344 |
| 1736292900 | 66.47 | -0.14 | -0.21 | 67.33 | 67.3937 | 65.97 | 1815070 |
| 1736206500 | 66.61 | 0.54 | 0.82 | 66.73 | 67.6588 | 66.37 | 1266919 |
| 1735947300 | 66.069999 | 0.79 | 1.21 | 65.79 | 66.069999 | 64.87 | 1526526 |
| 1735860900 | 65.28 | -0.07 | -0.11 | 65.89 | 66.22 | 64.925 | 1169331 |
| 1735688100 | 65.349999 | 0.01 | 0.02 | 65.67 | 65.894999 | 65.11 | 835343 |
| 1735601700 | 65.34 | -0.45 | -0.68 | 65.11 | 65.629999 | 64.64 | 721443 |
| 1735342500 | 65.79 | -0.55 | -0.83 | 65.86 | 66.519999 | 65.41 | 597327 |
| 1735256100 | 66.34 | 0.16 | 0.24 | 65.95 | 66.41 | 65.69 | 386414 |
| 1735077840 | 66.18 | 0.83 | 1.27 | 65.489999 | 66.18 | 65.42 | 233130 |
| 1734996900 | 65.349999 | -0.18 | -0.27 | 64.91 | 65.41 | 64.625 | 2182156 |
| 1734737700 | 65.53 | 1.32 | 2.06 | 64.14 | 65.935 | 64 | 2862438 |
| 1734651300 | 64.209999 | -0.01 | -0.02 | 65.11 | 65.75 | 64.144999 | 3594950 |
| 1734564900 | 64.22 | -2.86 | -4.26 | 67.22 | 67.455 | 64.129999 | 4706038 |
| 1734478500 | 67.08 | -1 | -1.47 | 67.83 | 67.83 | 66.79 | 1764569 |
| 1734392100 | 68.08 | 0.27 | 0.40 | 67.87 | 68.175 | 67.465 | 2886423 |
| 1734132900 | 67.81 | -0.29 | -0.43 | 68.34 | 68.34 | 67.54 | 904573 |
| 1734046500 | 68.1 | -0.35 | -0.51 | 68.5 | 68.75 | 68.06 | 547118 |
| 1733960100 | 68.45 | -0.1 | -0.15 | 69.17 | 69.19 | 68.35 | 850711 |
| 1733873700 | 68.55 | -0.31 | -0.45 | 68.91 | 69.33 | 68.3 | 2029752 |
| 1733787300 | 68.86 | -0.92 | -1.32 | 70.11 | 70.11 | 68.815 | 1169005 |
| 1733528100 | 69.78 | 0.03 | 0.04 | 69.99 | 70.17 | 69.27 | 504869 |
| 1733441700 | 69.75 | 0.4 | 0.58 | 69.42 | 70.3 | 69.7 | 2555705 |
| 1733355300 | 69.35 | -0.4 | -0.57 | 69.85 | 69.85 | 69 | 833372 |
| 1733268900 | 69.75 | -0.46 | -0.66 | 70.66 | 70.69 | 69.65 | 1047626 |
| 1733182500 | 70.21 | -0.82 | -1.15 | 71.31 | 71.36 | 70.02 | 1371934 |
| 1732917840 | 71.03 | -0.02 | -0.03 | 71.44 | 71.61 | 70.86 | 648798 |
| 1732750500 | 71.05 | -0.05 | -0.07 | 71.25 | 71.63 | 70.835 | 601461 |
| 1732664100 | 71.1 | -0.23 | -0.32 | 71.19 | 71.26 | 70.58 | 671183 |
| 1732577700 | 71.33 | 0.72 | 1.02 | 71.29 | 71.78 | 71.16 | 1861138 |
| 1732318500 | 70.61 | 1.07 | 1.54 | 69.56 | 70.67 | 69.48 | 1494488 |
| 1732232100 | 69.54 | 1.08 | 1.58 | 68.86 | 69.98 | 68.84 | 1704436 |
| 1732145700 | 68.46 | -0.16 | -0.23 | 69.01 | 69.03 | 68.105 | 654212 |
| 1732059300 | 68.62 | -0.62 | -0.90 | 68.34 | 69.0279 | 68.25 | 1049038 |
| 1731972900 | 69.24 | -0.02 | -0.03 | 69.47 | 69.49 | 68.92 | 570264 |
| 1731713700 | 69.26 | 0.58 | 0.84 | 68.8 | 69.37 | 68.6803 | 848083 |
| 1731627300 | 68.68 | -0.19 | -0.28 | 69.18 | 69.34 | 68.48 | 644768 |
| 1731540900 | 68.87 | -0.01 | -0.01 | 69.27 | 70.01 | 68.79 | 869731 |
| 1731454500 | 68.88 | -0.42 | -0.61 | 69.17 | 69.56 | 68.66 | 1256036 |
| 1731368100 | 69.3 | 1.6 | 2.36 | 68.78 | 69.615 | 68.69 | 1356988 |
| 1731108900 | 67.7 | 0.31 | 0.46 | 67.86 | 68.135 | 67.23 | 1908300 |
| 1731022500 | 67.39 | -1.88 | -2.71 | 68.45 | 68.68 | 67.13 | 5446606 |
| 1730936100 | 69.27 | 6.67 | 10.65 | 67.32 | 69.3 | 67.16 | 3363309 |
| 1730849700 | 62.6 | 0.86 | 1.39 | 61.85 | 62.69 | 61.79 | 337916 |
| 1730763300 | 61.74 | -0.6 | -0.96 | 62.19 | 62.31 | 61.555 | 2547733 |
| 1730500500 | 62.34 | -0.19 | -0.30 | 62.75 | 63.3 | 62.315 | 363838 |
| 1730414100 | 62.53 | -0.68 | -1.08 | 63.13 | 63.46 | 62.51 | 1332947 |
| 1730327700 | 63.21 | 0.22 | 0.35 | 62.7 | 63.91 | 62.7 | 365410 |
| 1730241300 | 62.99 | -0.23 | -0.36 | 63.04 | 63.39 | 62.89 | 311888 |
| 1730154900 | 63.22 | 1.33 | 2.15 | 62.32 | 63.37 | 62.23 | 445816 |
| 1729895700 | 61.89 | -0.83 | -1.32 | 63.25 | 63.39 | 61.75 | 316986 |
| 1729809300 | 62.72 | 0.38 | 0.61 | 62.52 | 62.785 | 62.13 | 335820 |
| 1729722900 | 62.34 | 0.19 | 0.31 | 62.06 | 62.61 | 61.85 | 783155 |
| 1729636500 | 62.15 | 0.43 | 0.70 | 61.62 | 62.305 | 61.48 | 867961 |
| 1729550100 | 61.72 | -1.09 | -1.74 | 62.63 | 62.83 | 61.61 | 588740 |
| 1729290900 | 62.81 | -0.2 | -0.32 | 62.91 | 63.02 | 62.44 | 436655 |
| 1729204500 | 63.01 | 0.07 | 0.11 | 63.22 | 63.385 | 62.59 | 513457 |
| 1729118100 | 62.94 | 1.06 | 1.71 | 62.42 | 63.385 | 62.4 | 1007216 |
| 1729031700 | 61.88 | 0.19 | 0.31 | 62.41 | 62.88 | 61.78 | 1302482 |
| 1728945300 | 61.69 | 0.61 | 1.00 | 61.15 | 61.845 | 60.86 | 1394641 |
| 1728686100 | 61.08 | 1.79 | 3.02 | 59.88 | 61.38 | 59.88 | 1534957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
