NASDAQ:KBWR

Invesco Kbw Regional Banking Etf ETF Price (Quote)

etoro logo Buy KBWR
*Your capital is at risk
$56.22
-2.35 (-4.01%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $56.16 $59.68 Monday, 17th Nov 2025 KBWR stock ended at $56.22. This is 4.01% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 4.01% from a day low at $56.16 to a day high of $58.41.
90 days $55.60 $64.21
52 weeks $46.85 $69.75

Historical Invesco KBW Regional Banking ETF prices

Date Open High Low Close Volume
Nov 17, 2025 $58.25 $58.41 $56.16 $56.22 3 803
Nov 14, 2025 $57.83 $58.71 $57.83 $58.57 1 203
Nov 13, 2025 $59.24 $59.35 $58.20 $58.37 2 596
Nov 12, 2025 $59.68 $59.68 $59.10 $59.10 1 496
Nov 11, 2025 $58.63 $59.33 $58.63 $59.13 3 198
Nov 10, 2025 $58.85 $59.27 $58.50 $58.91 779
Nov 07, 2025 $57.99 $58.62 $57.53 $58.62 3 162
Nov 06, 2025 $58.31 $58.31 $57.59 $57.84 565
Nov 05, 2025 $58.11 $58.52 $58.00 $58.29 2 334
Nov 04, 2025 $57.26 $57.79 $57.26 $57.50 2 513
Nov 03, 2025 $57.00 $57.69 $56.84 $57.69 1 150
Oct 31, 2025 $57.26 $57.62 $57.26 $57.56 741
Oct 30, 2025 $57.76 $57.76 $57.35 $57.35 2 146
Oct 29, 2025 $58.32 $58.75 $56.96 $57.36 3 417
Oct 28, 2025 $58.09 $58.74 $58.09 $58.36 1 172
Oct 27, 2025 $58.46 $58.80 $58.40 $58.73 2 587
Oct 24, 2025 $58.69 $58.79 $58.17 $58.62 2 403
Oct 23, 2025 $57.46 $58.09 $57.32 $57.69 718
Oct 22, 2025 $58.73 $58.73 $57.72 $57.91 4 330
Oct 21, 2025 $58.17 $58.36 $57.90 $58.34 1 879
Oct 20, 2025 $57.64 $58.64 $57.64 $58.39 4 924
Oct 17, 2025 $56.82 $57.23 $56.29 $57.10 28 398
Oct 16, 2025 $57.83 $58.02 $55.60 $55.98 6 212
Oct 15, 2025 $60.96 $61.42 $59.60 $59.75 3 984
Oct 14, 2025 $59.25 $61.36 $59.01 $61.22 2 045

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KBWR stock historical prices to predict future price movements?
Trend Analysis: Examine the KBWR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KBWR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE