Invesco KBW Bank ETF Trust II (KBWB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.11 | 3.66192294342 | 57.62 | 59.34 | 57.02 | 816954 | 58.25098467 | SP |
| 4 | 6.14 | 11.457361448 | 53.59 | 59.34 | 53.28 | 1092017 | 56.11633131 | SP |
| 12 | 6.65 | 12.5282592313 | 53.08 | 59.34 | 51.16 | 728707 | 54.68281077 | SP |
| 26 | 10.41 | 21.1070559611 | 49.32 | 59.34 | 46.8701 | 760353 | 52.1364633 | SP |
| 52 | 14.27 | 31.390233172 | 45.46 | 59.34 | 36.505 | 853724 | 47.13148886 | SP |
| 156 | -2.51 | -4.03277634961 | 62.24 | 76.4683 | 36.19 | 1231879 | 54.86152599 | SP |
| 260 | 7.22 | 13.7497619501 | 52.51 | 76.4683 | 28.38 | 1066913 | 53.61443459 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 59.1 | 0.56 | 0.96 | 58.89 | 59.34 | 58.75 | 386960 |
| 1721946900 | 58.54 | 0.71 | 1.23 | 57.94 | 59.215 | 57.77 | 2314178 |
| 1721860500 | 57.83 | -0.47 | -0.81 | 58.1 | 58.79 | 57.77 | 514833 |
| 1721774100 | 58.3 | 0.41 | 0.71 | 57.9 | 58.6 | 57.825 | 321659 |
| 1721687700 | 57.89 | 0.31 | 0.54 | 57.46 | 57.94 | 57.02 | 512595 |
| 1721428500 | 57.58 | -0.06 | -0.10 | 57.62 | 58.11 | 57.34 | 421505 |
| 1721342100 | 57.64 | -1.1 | -1.87 | 58.51 | 59.24 | 57.44 | 706549 |
| 1721255700 | 58.74 | 0.33 | 0.56 | 58.09 | 59.05 | 58.065 | 1050037 |
| 1721169300 | 58.41 | 1.69 | 2.98 | 56.89 | 58.48 | 56.62 | 1786985 |
| 1721082900 | 56.72 | 0.98 | 1.76 | 56.18 | 57 | 56.105 | 622761 |
| 1720823700 | 55.74 | -0.1 | -0.18 | 55.68 | 56.045 | 55.21 | 1846923 |
| 1720737300 | 55.84 | 0.86 | 1.56 | 55.13 | 56.04 | 55.06 | 1651640 |
| 1720650900 | 54.98 | 0.55 | 1.01 | 54.36 | 54.99 | 54.25 | 929789 |
| 1720564500 | 54.43 | 0.83 | 1.55 | 53.58 | 54.76 | 53.46 | 1047170 |
| 1720478100 | 53.6 | 0.15 | 0.28 | 53.58 | 54.1 | 53.35 | 1699653 |
| 1720218900 | 53.45 | -0.72 | -1.33 | 54.08 | 54.14 | 53.28 | 882103 |
| 1720040640 | 54.17 | -0.28 | -0.51 | 54.46 | 54.72 | 54.12 | 2056729 |
| 1719959700 | 54.45 | 0.6 | 1.11 | 53.71 | 54.46 | 53.69 | 843931 |
| 1719873300 | 53.85 | 1.58 | 3.02 | 53.59 | 54.25 | 53.59 | 447271 |
| 1719614100 | 52.27 | 0 | 0.00 | 52.27 | 52.27 | 52.27 | 0 |
| 1719527700 | 52.27 | 0.09 | 0.17 | 52.01 | 52.29 | 51.67 | 723424 |
| 1719441300 | 52.18 | -0.19 | -0.36 | 52.08 | 52.275 | 51.8 | 447869 |
| 1719354900 | 52.37 | -0.61 | -1.15 | 52.87 | 53.1 | 52.34 | 341121 |
| 1719268500 | 52.98 | 0.46 | 0.88 | 52.36 | 53.255 | 52.15 | 1325620 |
| 1719009300 | 52.52 | -0.3 | -0.57 | 52.69 | 52.72 | 52.09 | 668936 |
| 1718922900 | 52.82 | 0.04 | 0.08 | 52.73 | 52.945 | 52.52 | 918926 |
| 1718750100 | 52.78 | 0.49 | 0.94 | 52.17 | 52.84 | 52.13 | 550588 |
| 1718663700 | 52.29 | 0.6 | 1.16 | 51.52 | 52.29 | 51.37 | 410229 |
| 1718404500 | 51.69 | -0.29 | -0.56 | 51.47 | 51.87 | 51.16 | 319084 |
| 1718318100 | 51.98 | -0.28 | -0.54 | 52.17 | 52.17 | 51.61 | 328189 |
| 1718231700 | 52.26 | 0.7 | 1.36 | 52.5 | 52.93 | 52.05 | 517204 |
| 1718145300 | 51.56 | -1.03 | -1.96 | 52.23 | 52.23 | 51.32 | 595167 |
| 1718058900 | 52.59 | -0.46 | -0.87 | 52.69 | 52.8 | 52.03 | 333154 |
| 1717799700 | 53.05 | 0.24 | 0.45 | 52.61 | 53.32 | 52.56 | 244381 |
| 1717713300 | 52.81 | -0.14 | -0.26 | 53.01 | 53.24 | 52.61 | 200851 |
| 1717626900 | 52.95 | 0.1 | 0.19 | 53.15 | 53.15 | 52.69 | 440844 |
| 1717540500 | 52.85 | -0.62 | -1.16 | 52.99 | 53.55 | 52.595 | 1322550 |
| 1717454100 | 53.47 | -0.55 | -1.02 | 54.22 | 54.22 | 52.89 | 534656 |
| 1717194900 | 54.02 | 0.99 | 1.87 | 53.31 | 54.03 | 53.09 | 511887 |
| 1717108500 | 53.03 | 0.3 | 0.57 | 52.91 | 53.2 | 52.62 | 593706 |
| 1717022100 | 52.73 | -0.62 | -1.16 | 52.56 | 52.84 | 52.21 | 509920 |
| 1716935700 | 53.35 | -0.55 | -1.02 | 53.88 | 54.01 | 53.185 | 264435 |
| 1716590100 | 53.9 | 0.46 | 0.86 | 53.62 | 53.93 | 53.62 | 265711 |
| 1716503700 | 53.44 | -0.98 | -1.80 | 54.49 | 54.49 | 53.18 | 516512 |
| 1716417300 | 54.42 | -0.56 | -1.02 | 54.71 | 54.97 | 54.185 | 466849 |
| 1716330900 | 54.98 | 0.6 | 1.10 | 54.37 | 55.005 | 54.37 | 786136 |
| 1716244500 | 54.38 | -0.82 | -1.49 | 55.11 | 55.31 | 54.34 | 767531 |
| 1715985300 | 55.2 | 0.22 | 0.40 | 55.05 | 55.22 | 54.98 | 439863 |
| 1715898900 | 54.98 | -0.35 | -0.63 | 55.21 | 55.39 | 54.95 | 312713 |
| 1715812500 | 55.33 | 0.59 | 1.08 | 55.08 | 55.44 | 54.97 | 824804 |
| 1715726100 | 54.74 | 0.49 | 0.90 | 54.45 | 54.865 | 54.34 | 661832 |
| 1715639700 | 54.25 | -0.22 | -0.40 | 54.65 | 54.82 | 54.22 | 292353 |
| 1715380500 | 54.47 | 0.16 | 0.29 | 54.48 | 54.66 | 54.35 | 496312 |
| 1715294100 | 54.31 | 0.5 | 0.93 | 53.69 | 54.33 | 53.6 | 318905 |
| 1715207700 | 53.81 | 0.4 | 0.75 | 53.22 | 53.905 | 53.08 | 784174 |
| 1715121300 | 53.41 | -0.1 | -0.19 | 53.65 | 53.8498 | 53.35 | 639048 |
| 1715034900 | 53.51 | 0.54 | 1.02 | 53.37 | 53.56 | 53.12 | 573896 |
| 1714775700 | 52.97 | 0.44 | 0.84 | 53.08 | 53.37 | 52.87 | 901905 |
| 1714689300 | 52.53 | 0.3 | 0.57 | 52.73 | 52.86 | 52.12 | 378488 |
| 1714602900 | 52.23 | 0.34 | 0.66 | 52.05 | 53.03 | 51.925 | 909142 |
| 1714516500 | 51.89 | -0.71 | -1.35 | 52.26 | 52.58 | 51.89 | 380336 |
| 1714430100 | 52.6 | -0.01 | -0.02 | 52.67 | 52.91 | 52.45 | 513413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
