NasdaqGM - Nasdaq Real Time Price
USD
Invesco KBW Bank ETF (KBWB)
88.42
-1.68
(-1.86%)
At close: October 30 at 4:00:01 PM EDT
88.42
0.00
(0.00%)
Overnight: 10:46:09 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade KBWB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
90.03
90.03
87.68
88.42
88.42
4,119,200
Oct 29, 2026
90.00
90.71
89.77
90.10
90.10
3,464,000
Oct 28, 2026
88.73
89.42
88.59
89.16
89.16
2,122,000
Oct 27, 2026
88.84
89.08
88.14
88.60
88.60
1,764,300
Oct 26, 2026
87.93
89.08
87.93
88.20
88.20
2,299,900
Oct 23, 2026
87.69
88.02
87.00
87.56
87.56
1,284,000
Oct 22, 2026
87.23
88.76
87.23
88.22
88.22
4,705,000
Oct 21, 2026
87.89
88.28
87.24
88.08
88.08
5,545,800
Oct 20, 2026
85.68
87.65
85.68
87.08
87.08
1,459,300
Oct 19, 2026
86.80
86.80
85.76
85.85
85.85
3,127,200
Oct 16, 2026
87.23
88.43
86.39
86.78
86.78
4,002,300
Oct 15, 2026
86.00
86.78
84.90
86.61
86.61
1,768,300
Oct 14, 2026
84.98
85.53
84.30
85.49
85.49
8,121,900
Oct 13, 2026
88.49
89.04
86.55
86.77
86.77
2,543,800
Oct 12, 2026
87.85
88.46
87.60
87.99
87.99
2,273,400
Oct 9, 2026
87.37
87.87
86.75
87.60
87.60
2,787,700
Oct 8, 2026
86.13
87.27
85.64
87.24
87.24
2,573,500
Oct 7, 2026
86.56
86.69
85.81
86.59
86.59
2,228,600
Oct 6, 2026
87.87
88.35
87.38
87.61
87.61
2,754,800
Oct 5, 2026
87.76
88.03
87.09
87.56
87.56
1,669,100
Oct 2, 2026
87.32
87.96
87.01
87.58
87.58
2,874,100
Oct 1, 2026
86.65
87.14
85.10
87.05
87.05
4,446,700
Sep 30, 2026
88.19
88.30
87.19
87.23
87.23
2,786,700
Sep 29, 2026
88.71
89.00
87.43
88.00
88.00
2,806,800
Sep 28, 2026
89.63
89.64
88.52
88.66
88.66
1,279,600
Sep 25, 2026
89.20
90.17
88.85
89.97
89.97
2,787,800
Sep 24, 2026
89.07
89.45
88.24
89.03
89.03
1,703,400
Sep 23, 2026
89.55
90.45
89.03
89.11
89.11
5,269,500
Sep 22, 2026
92.52
92.61
89.68
90.21
90.21
2,057,700
Sep 21, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
92.32
92.63
91.81
92.36
92.36
1,336,600
Sep 18, 2026
91.75
92.30
91.55
92.09
91.63
1,870,000
Sep 17, 2026
92.84
93.02
91.33
92.31
91.85
3,620,700
Sep 16, 2026
94.80
94.80
90.89
91.97
91.51
2,681,000
Sep 15, 2026
95.10
95.49
93.45
94.70
94.23
2,955,100
Sep 14, 2026
96.53
96.57
94.35
95.02
94.55
2,368,100
Sep 11, 2026
97.50
97.81
96.02
96.85
96.37
1,004,400
Sep 10, 2026
95.86
96.49
95.66
96.28
95.80
1,633,600
Sep 9, 2026
95.90
97.14
95.34
96.37
95.89
1,064,700
Sep 8, 2026
97.11
97.50
96.49
96.62
96.14
1,685,000
Sep 4, 2026
97.39
97.98
97.09
97.65
97.16
944,500
Sep 3, 2026
96.70
97.83
96.59
97.66
97.17
1,103,700
Sep 2, 2026
94.96
97.35
94.96
96.16
95.68
1,321,300
Sep 1, 2026
94.93
96.22
94.45
94.67
94.20
1,620,200
Aug 31, 2026
96.05
96.06
95.33
95.38
94.90
804,400
Aug 28, 2026
96.43
96.78
95.97
96.28
95.80
950,400
Aug 27, 2026
96.17
96.61
95.40
95.98
95.50
1,003,600
Aug 26, 2026
96.72
96.84
95.91
96.52
96.04
1,800,100
Aug 25, 2026
96.51
96.66
95.65
96.48
96.00
890,800
Aug 24, 2026
95.71
96.93
95.71
96.15
95.67
1,194,300
Aug 21, 2026
95.35
96.01
94.95
95.62
95.14
2,018,700
Aug 20, 2026
96.25
96.62
94.70
94.78
94.31
1,790,300
Aug 19, 2026
99.10
99.27
96.24
96.51
96.03
2,284,100
Aug 18, 2026
99.39
99.43
98.39
98.89
98.40
996,500
Aug 17, 2026
99.42
100.61
99.21
99.27
98.77
576,600
Aug 14, 2026
99.25
99.88
98.80
99.69
99.19
634,500
Aug 13, 2026
99.78
100.06
99.02
99.21
98.71
713,200
Aug 12, 2026
98.85
99.48
98.46
99.32
98.82
784,800
Aug 11, 2026
98.07
98.66
97.71
98.26
97.77
541,500
Aug 10, 2026
97.56
98.18
97.21
97.87
97.38
785,400
Aug 7, 2026
97.44
97.84
96.64
97.61
97.12
1,315,300
Aug 6, 2026
99.37
99.43
97.22
97.47
96.98
1,112,000
Aug 5, 2026
98.95
99.36
98.63
98.67
98.18
1,964,200
Aug 4, 2026
97.32
98.98
97.22
98.33
97.84
1,180,600
Aug 3, 2026
96.32
97.07
96.03
97.05
96.57
2,107,000
Jul 31, 2026
95.99
96.72
95.50
96.07
95.59
972,300
Jul 30, 2026
95.18
96.17
94.74
95.88
95.40
1,626,700
Jul 29, 2026
96.76
96.95
94.20
94.43
93.96
1,456,100
Jul 28, 2026
96.97
97.06
95.80
96.98
96.50
1,275,100
Jul 27, 2026
97.45
98.05
95.92
96.57
96.09
1,221,000
Jul 24, 2026
96.16
96.99
95.89
96.62
96.14
743,400
Jul 23, 2026
96.04
96.21
95.36
96.19
95.71
1,468,600
Jul 22, 2026
96.95
97.28
96.47
97.12
96.63
2,119,500
Jul 21, 2026
96.08
96.94
95.38
96.86
96.38
1,459,500
Jul 20, 2026
97.09
97.66
95.70
95.95
95.47
2,996,300
Jul 17, 2026
97.45
98.05
96.22
96.92
96.44
1,525,000
Jul 16, 2026
98.83
98.97
97.78
98.37
97.88
2,584,000
Jul 15, 2026
97.37
98.47
97.10
98.44
97.95
5,532,200
Jul 14, 2026
95.72
98.27
95.62
96.96
96.48
3,029,100
Jul 13, 2026
96.52
96.52
95.07
95.96
95.48
1,953,000
Jul 10, 2026
96.27
96.49
95.39
96.05
95.57
1,319,200
Jul 9, 2026
94.45
96.03
94.40
95.57
95.09
1,844,500
Jul 8, 2026
95.50
95.60
93.25
93.77
93.30
3,415,100
Jul 7, 2026
96.76
96.92
96.09
96.16
95.68
1,260,300
Jul 6, 2026
94.80
96.26
94.69
96.25
95.77
1,128,600
Jul 2, 2026
95.57
95.60
93.62
94.44
93.97
1,169,100
Jul 1, 2026
93.02
95.19
92.57
94.71
94.24
2,946,800
Jun 30, 2026
93.47
93.71
92.79
92.98
92.52
1,709,000
Jun 29, 2026
93.67
94.28
93.40
93.68
93.21
767,400
Jun 26, 2026
94.80
94.93
93.06
93.46
92.99
1,513,700
Jun 25, 2026
94.29
96.15
94.29
94.69
94.22
2,808,600
Jun 24, 2026
94.14
94.32
93.39
93.73
93.26
2,182,800
Jun 23, 2026
93.11
94.28
92.72
94.12
93.65
2,604,200
Jun 22, 2026
0.473
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
92.74
93.71
92.71
93.48
93.01
1,113,800
Jun 18, 2026
94.22
94.72
92.46
92.64
91.71
3,759,600
Jun 17, 2026
93.66
95.05
92.83
93.23
92.29
2,810,500
Jun 16, 2026
92.86
93.77
92.67
93.55
92.61
2,966,600
Jun 15, 2026
93.81
94.05
91.91
92.07
91.14
1,613,200
Jun 12, 2026
91.77
93.04
91.71
92.60
91.67
2,172,500
Jun 11, 2026
89.86
91.20
89.24
91.05
90.13
2,585,200
Jun 10, 2026
89.99
90.85
89.32
89.35
88.45
1,313,700
Jun 9, 2026
90.15
91.16
88.86
90.19
89.28
2,546,700
Jun 8, 2026
89.94
90.58
89.42
89.44
88.54
2,548,500
Jun 5, 2026
90.56
90.65
89.26
89.56
88.66
3,543,400
Jun 4, 2026
87.97
90.54
87.97
90.34
89.43
2,364,100
Jun 3, 2026
87.74
87.74
86.56
87.16
86.28
951,400
Jun 2, 2026
86.68
88.70
86.45
88.39
87.50
2,142,300
Jun 1, 2026
86.31
87.20
86.07
86.88
86.00
665,200
May 29, 2026
86.51
87.18
86.23
87.14
86.26
515,600
May 28, 2026
86.20
86.73
85.78
86.49
85.62
593,100
May 27, 2026
87.37
87.60
86.06
86.58
85.71
1,657,900
May 26, 2026
87.07
87.79
86.82
87.27
86.39
533,900
May 22, 2026
86.60
87.01
86.26
86.53
85.66
755,500
May 21, 2026
85.34
86.20
84.99
86.10
85.23
772,500
May 20, 2026
84.22
85.82
83.39
85.66
84.80
659,100
May 19, 2026
83.83
84.27
83.14
83.59
82.75
668,000
May 18, 2026
83.77
84.71
83.63
84.30
83.45
779,400
May 15, 2026
83.93
84.11
83.07
83.71
82.87
807,200
May 14, 2026
84.11
84.81
83.91
84.34
83.49
1,026,000
May 13, 2026
84.24
84.46
83.54
83.56
82.72
699,000
May 12, 2026
84.23
84.91
82.94
84.67
83.82
1,268,100
May 11, 2026
85.17
85.52
84.01
84.24
83.39
958,800
May 8, 2026
86.40
86.40
85.00
85.24
84.38
941,400
May 7, 2026
87.20
87.66
85.61
85.86
84.99
870,900
May 6, 2026
86.93
87.99
86.93
87.30
86.42
1,154,800
May 5, 2026
85.74
86.51
85.40
86.22
85.35
771,500
May 4, 2026
86.37
86.51
85.12
85.33
84.47
1,049,700
May 1, 2026
87.33
87.90
86.79
86.80
85.93
870,600
Apr 30, 2026
85.70
87.60
85.21
87.33
86.45
931,300
Apr 29, 2026
86.68
86.99
85.56
86.03
85.16
754,100
Apr 28, 2026
87.40
87.97
86.67
86.87
85.99
843,000
Apr 27, 2026
85.58
87.21
85.58
86.97
86.09
651,600
Apr 24, 2026
86.71
87.03
85.65
85.78
84.92
1,938,100
Apr 23, 2026
86.99
87.67
85.92
86.97
86.09
1,022,700
Apr 22, 2026
88.08
88.30
86.97
87.19
86.31
1,007,000
Apr 21, 2026
88.01
89.06
87.43
87.65
86.77
1,775,600
Apr 20, 2026
86.42
87.81
86.42
87.78
86.90
1,095,900
Apr 17, 2026
86.76
87.90
86.41
86.89
86.01
1,975,300
Apr 16, 2026
85.72
86.63
85.57
85.66
84.80
2,067,800
Apr 15, 2026
86.23
86.77
85.55
86.06
85.19
1,388,900
Apr 14, 2026
85.61
86.09
84.86
85.69
84.83
2,982,300
Apr 13, 2026
83.91
85.79
83.66
85.76
84.90
1,066,300
Apr 10, 2026
85.31
85.36
84.49
84.85
84.00
1,399,900
Apr 9, 2026
83.95
85.64
83.88
85.43
84.57
1,174,800
Apr 8, 2026
84.14
84.98
83.69
84.32
83.47
3,606,300
Apr 7, 2026
80.46
81.57
80.45
81.27
80.45
1,499,100
Apr 6, 2026
80.40
81.10
80.36
81.07
80.25
654,600
Apr 2, 2026
78.80
80.48
78.08
80.29
79.48
1,175,000
Apr 1, 2026
80.33
80.76
79.55
80.14
79.33
2,154,200
Mar 31, 2026
77.42
79.27
77.02
79.12
78.32
6,246,000
Mar 30, 2026
77.08
77.19
76.00
76.40
75.63
1,602,600
Mar 27, 2026
77.70
77.70
75.95
76.21
75.44
1,679,200
Mar 26, 2026
78.24
79.04
77.64
78.07
77.28
1,359,800
Mar 25, 2026
79.35
79.96
78.15
79.00
78.20
1,673,200
Mar 24, 2026
76.72
79.23
76.72
78.61
77.82
1,858,700
Mar 23, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
78.47
79.03
77.63
77.68
76.90
5,642,900
Mar 20, 2026
76.51
77.54
76.35
77.08
75.82
2,107,900
Mar 19, 2026
75.74
77.25
75.42
76.77
75.51
2,054,200
Mar 18, 2026
76.57
77.74
76.47
76.57
75.32
2,573,900
Mar 17, 2026
77.18
77.98
76.90
77.03
75.77
1,439,300
Mar 16, 2026
76.59
77.56
76.26
76.42
75.17
1,767,900
Mar 13, 2026
76.74
77.41
75.76
75.84
74.60
2,597,500
Mar 12, 2026
76.71
77.07
76.09
76.38
75.13
3,178,500
Mar 11, 2026
78.54
78.88
77.42
78.34
77.06
1,878,200
Mar 10, 2026
79.08
80.32
78.10
78.88
77.59
1,925,400
Mar 9, 2026
77.70
79.27
76.15
78.89
77.60
3,351,600
Mar 6, 2026
78.92
79.21
77.49
79.09
77.80
3,376,400
Mar 5, 2026
81.62
82.37
80.29
81.06
79.73
2,374,300
Mar 4, 2026
82.13
82.62
81.60
82.45
81.10
2,421,400
Mar 3, 2026
80.43
82.67
79.85
81.94
80.60
2,909,000
Mar 2, 2026
80.51
83.04
80.03
82.43
81.08
2,893,900
Feb 27, 2026
84.44
84.59
80.92
81.86
80.52
3,488,100
Feb 26, 2026
85.52
86.96
85.22
86.07
84.66
2,031,400
Feb 25, 2026
83.69
85.20
83.56
85.11
83.72
2,602,300
Feb 24, 2026
82.56
83.84
81.86
83.10
81.74
2,003,900
Feb 23, 2026
86.53
87.27
82.74
83.25
81.89
2,525,700
Feb 20, 2026
85.79
87.08
85.17
87.08
85.65
2,660,800
Feb 19, 2026
86.62
86.82
85.40
86.24
84.83
1,427,200
Feb 18, 2026
86.52
87.89
86.27
87.29
85.86
2,054,000
Feb 17, 2026
85.79
87.12
85.79
86.19
84.78
3,793,100
Feb 13, 2026
84.96
85.95
83.72
85.61
84.21
2,615,200
Feb 12, 2026
88.82
89.35
84.59
85.34
83.94
3,193,300
Feb 11, 2026
90.46
91.01
87.70
88.17
86.73
3,669,500
Feb 10, 2026
90.60
91.44
88.31
89.79
88.32
2,662,800
Feb 9, 2026
90.41
91.22
90.18
90.70
89.22
1,688,400
Feb 6, 2026
89.19
90.92
89.19
90.60
89.12
3,152,200
Feb 5, 2026
88.49
89.00
87.01
88.13
86.69
3,217,100
Feb 4, 2026
88.63
90.04
88.59
89.10
87.64
4,134,700
Feb 3, 2026
87.80
89.24
87.00
88.35
86.90
3,319,400
Feb 2, 2026
86.14
87.73
85.59
87.64
86.21
1,576,500
Jan 30, 2026
85.92
86.48
85.34
86.20
84.79
4,266,600
Jan 29, 2026
85.52
86.45
84.98
86.22
84.81
3,145,500
Jan 28, 2026
85.20
85.51
84.47
85.09
83.70
1,890,800
Jan 27, 2026
85.10
85.66
84.88
85.49
84.09
2,787,000
Jan 26, 2026
84.41
85.42
84.41
85.13
83.74
1,332,700
Jan 23, 2026
85.65
85.66
84.13
84.41
83.03
1,752,200
Jan 22, 2026
86.61
87.74
86.14
86.29
84.88
2,249,800
Jan 21, 2026
84.79
86.94
84.79
86.23
84.82
5,220,000
Jan 20, 2026
84.71
86.22
84.28
84.70
83.31
2,726,700
Jan 16, 2026
86.27
87.11
86.08
86.14
84.73
1,614,300
Jan 15, 2026
85.25
86.87
85.22
86.49
85.07
4,571,200
Jan 14, 2026
85.10
85.27
84.21
85.12
83.73
2,575,700
Jan 13, 2026
86.97
87.11
85.47
85.66
84.26
2,731,700
Jan 12, 2026
86.53
86.92
86.11
86.80
85.38
2,352,600
Jan 9, 2026
88.24
88.55
87.59
87.61
86.18
1,458,800
Jan 8, 2026
87.12
88.62
87.00
87.94
86.50
2,858,300
Jan 7, 2026
88.54
88.54
87.02
87.26
85.83
3,143,100
Jan 6, 2026
87.75
88.84
87.42
88.63
87.18
1,796,800
Jan 5, 2026
85.76
88.64
85.73
87.85
86.41
3,823,900
Jan 2, 2026
84.48
85.89
83.92
85.76
84.36
1,342,800
Dec 31, 2025
85.11
85.14
84.25
84.29
82.91
867,800
Dec 30, 2025
85.62
85.62
84.79
84.91
83.52
1,218,500
Dec 29, 2025
86.27
86.40
85.34
85.40
84.00
927,900
Dec 26, 2025
86.57
86.57
86.02
86.37
84.96
502,100
Dec 24, 2025
85.98
86.75
85.77
86.40
84.99
580,300
Dec 23, 2025
85.85
86.23
85.75
85.78
84.38
8,536,000
Dec 22, 2025
0.444
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
85.06
86.02
84.99
85.85
84.44
992,900
Dec 19, 2025
84.58
85.49
84.52
85.27
83.44
1,337,500
Dec 18, 2025
84.97
85.42
83.95
84.31
82.50
2,065,300
Dec 17, 2025
84.91
85.38
84.34
84.41
82.60
2,630,200
Dec 16, 2025
85.38
85.38
83.95
84.42
82.61
1,367,600
Dec 15, 2025
85.58
85.99
84.92
85.04
83.21
1,687,500
Dec 12, 2025
85.70
85.87
84.59
84.92
83.10
1,871,600
Dec 11, 2025
84.26
85.79
84.26
85.39
83.55
3,713,200
Dec 10, 2025
82.27
84.67
82.09
84.37
82.56
2,941,500
Dec 9, 2025
82.09
83.37
82.01
82.25
80.48
2,418,500
Dec 8, 2025
82.01
82.73
81.78
82.20
80.43
1,522,200
Dec 5, 2025
81.65
82.51
81.50
81.98
80.22
2,000,100
Dec 4, 2025
81.05
82.05
81.05
81.77
80.01
1,516,700
Dec 3, 2025
79.32
81.26
79.32
81.21
79.46
1,129,200
Dec 2, 2025
79.43
79.81
79.03
79.36
77.65
1,214,000
Dec 1, 2025
78.91
79.89
78.91
79.21
77.51
1,019,600
Nov 28, 2025
78.84
79.70
78.84
79.32
77.62
638,500
Nov 26, 2025
78.37
79.25
78.30
78.80
77.11
889,900
Nov 25, 2025
77.12
78.42
76.78
78.21
76.53
1,490,500
Nov 24, 2025
76.33
77.13
75.83
76.88
75.23
2,211,000
Nov 21, 2025
75.75
76.73
74.73
76.23
74.59
3,280,300
Nov 20, 2025
76.72
77.74
75.10
75.12
73.51
3,893,100
Nov 19, 2025
75.29
76.15
75.29
75.96
74.33
1,362,700
Nov 18, 2025
74.50
75.97
74.33
75.23
73.61
2,868,000
Nov 17, 2025
76.77
76.94
74.59
74.96
73.35
4,725,700
Nov 14, 2025
77.01
77.45
75.99
77.00
75.35
2,451,000
Nov 13, 2025
79.13
79.32
77.35
77.50
75.83
2,639,000
Nov 12, 2025
78.39
80.08
78.39
79.22
77.52
2,892,800
Nov 11, 2025
78.30
78.83
77.95
78.32
76.64
1,745,800
Nov 10, 2025
77.89
78.56
77.56
78.16
76.48
3,300,700
Nov 7, 2025
76.60
77.53
75.91
77.52
75.85
2,379,600
Nov 6, 2025
77.22
77.68
76.40
77.02
75.36
1,513,300
Nov 5, 2025
76.86
77.62
75.94
77.15
75.49
2,422,000
Nov 4, 2025
76.27
77.53
75.79
76.84
75.19
1,582,800
Nov 3, 2025
76.83
76.99
75.92
76.94
75.29
1,064,900
Oct 31, 2025
76.37
77.22
76.13
77.00
75.35
1,474,400
