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 | 0.58 | 0.823395797842 | 70.44 | 72.3661 | 70.24 | 1318227 | 71.24470302 | SP |
| 4 | 5.18 | 7.86755771567 | 65.84 | 72.3661 | 65.685 | 1964864 | 70.16737226 | SP |
| 12 | 2.565 | 3.7469870718 | 68.455 | 72.3661 | 64.11 | 1560120 | 68.48245193 | SP |
| 26 | 15.87 | 28.7760652765 | 55.15 | 72.3661 | 54.31 | 1186695 | 65.45176805 | SP |
| 52 | 22.97 | 47.8043704475 | 48.05 | 72.3661 | 46.8701 | 955673 | 60.6949552 | SP |
| 156 | -2.26 | -3.08406113537 | 73.28 | 74.82 | 36.19 | 1124275 | 52.78944937 | SP |
| 260 | 14.81 | 26.3476249778 | 56.21 | 76.4683 | 28.38 | 1152193 | 54.9084272 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 71.06 | 0.49 | 0.69 | 70.28 | 71.125 | 70.07 | 4430142 |
| 1739230500 | 70.57 | -1.13 | -1.58 | 71.92 | 71.92 | 70.29 | 1873964 |
| 1738971300 | 71.7 | -0.51 | -0.71 | 72.39 | 72.39 | 71.435 | 1801083 |
| 1738884900 | 72.21 | 1.03 | 1.45 | 71.49 | 72.235 | 71.38 | 1215679 |
| 1738798500 | 71.18 | 0.64 | 0.91 | 70.87 | 71.21 | 70.36 | 1061473 |
| 1738712100 | 70.54 | 0.48 | 0.69 | 70.32 | 70.95 | 70.24 | 842310 |
| 1738625700 | 70.06 | -1.04 | -1.46 | 69.56 | 70.44 | 69.01 | 2544030 |
| 1738366500 | 71.1 | -0.39 | -0.55 | 71.55 | 71.765 | 70.86 | 1075247 |
| 1738280100 | 71.49 | 0.58 | 0.82 | 71.51 | 71.9769 | 70.99 | 1588114 |
| 1738193700 | 70.91 | 0.03 | 0.04 | 70.85 | 72.03 | 70.8 | 1696451 |
| 1738107300 | 70.88 | -0.04 | -0.06 | 70.72 | 71.12 | 70.38 | 1490507 |
| 1738020900 | 70.92 | 0.31 | 0.44 | 70.55 | 70.9765 | 70.14 | 1251769 |
| 1737761700 | 70.61 | 0.7 | 1.00 | 70.03 | 71.02 | 70 | 1202644 |
| 1737675300 | 69.91 | 0 | 0.00 | 69.91 | 69.91 | 69.91 | 0 |
| 1737588900 | 69.91 | -0.63 | -0.89 | 70.42 | 70.42 | 69.66 | 1918824 |
| 1737502500 | 70.54 | 0.63 | 0.90 | 70.1 | 70.65 | 69.75 | 3736857 |
| 1737156900 | 69.91 | 0.87 | 1.26 | 69.2 | 69.95 | 68.79 | 3773498 |
| 1737070500 | 69.04 | -0.14 | -0.20 | 68.86 | 69.35 | 68.37 | 2553172 |
| 1736984100 | 69.18 | 2.7 | 4.06 | 68.76 | 69.41 | 68.34 | 4597938 |
| 1736897700 | 66.48 | 1.09 | 1.67 | 65.84 | 66.605 | 65.685 | 1699385 |
| 1736811300 | 65.39 | 0.82 | 1.27 | 64.489999 | 65.44 | 64.3 | 790645 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
