Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KBWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 14.90 | 0.14 | 0.95% | 14.81 | 14.925 | 14.76 | 188,404 |
| Jan 02 2025 | 14.76 | 0.09 | 0.61% | 14.75 | 14.8282 | 14.6604 | 200,181 |
| Dec 31 2024 | 14.67 | 0.15 | 1.03% | 14.55 | 14.71 | 14.55 | 193,164 |
| Dec 30 2024 | 14.52 | -0.10 | -0.68% | 14.57 | 14.57 | 14.405 | 967,938 |
| Dec 27 2024 | 14.62 | -0.07 | -0.48% | 14.67 | 14.73 | 14.5599 | 220,807 |
| Dec 26 2024 | 14.69 | -0.02 | -0.14% | 14.68 | 14.73 | 14.6341 | 254,842 |
| Dec 24 2024 | 14.71 | 0.14 | 0.96% | 14.57 | 14.71 | 14.56 | 353,395 |
| Dec 23 2024 | 14.57 | -0.22 | -1.49% | 14.64 | 14.64 | 14.45 | 302,543 |
| Dec 20 2024 | 14.79 | 0.25 | 1.72% | 14.44 | 14.86 | 14.44 | 252,391 |
| Dec 19 2024 | 14.54 | -0.01 | -0.07% | 14.74 | 14.785 | 14.53 | 357,748 |
| Dec 18 2024 | 14.55 | -0.48 | -3.19% | 15.055 | 15.12 | 14.52 | 399,738 |
| Dec 17 2024 | 15.03 | -0.20 | -1.31% | 15.19 | 15.21 | 15.01 | 325,993 |
| Dec 16 2024 | 15.23 | -0.11 | -0.72% | 15.2701 | 15.30 | 15.22 | 210,016 |
| Dec 13 2024 | 15.34 | 0.00 | 0.00% | 15.30 | 15.34 | 15.2101 | 265,423 |
| Dec 12 2024 | 15.34 | 0.00 | 0.00% | 15.355 | 15.42 | 15.33 | 181,119 |
| Dec 11 2024 | 15.34 | -0.04 | -0.26% | 15.4299 | 15.4299 | 15.2901 | 136,415 |
| Dec 10 2024 | 15.38 | -0.01 | -0.06% | 15.31 | 15.43 | 15.26 | 203,147 |
| Dec 09 2024 | 15.39 | 0.01 | 0.07% | 15.4019 | 15.48 | 15.37 | 167,829 |
| Dec 06 2024 | 15.38 | 0.11 | 0.72% | 15.32 | 15.39 | 15.29 | 447,507 |
| Dec 05 2024 | 15.27 | -0.07 | -0.46% | 15.37 | 15.37 | 15.265 | 171,382 |
| Dec 04 2024 | 15.34 | 0.03 | 0.20% | 15.30 | 15.34 | 15.26 | 105,261 |
| Dec 03 2024 | 15.31 | -0.15 | -0.97% | 15.46 | 15.46 | 15.26 | 172,274 |
| Dec 02 2024 | 15.46 | -0.05 | -0.32% | 15.49 | 15.49 | 15.35 | 161,907 |
| Nov 29 2024 | 15.51 | 0.04 | 0.26% | 15.55 | 15.57 | 15.48 | 79,476 |
| Nov 27 2024 | 15.47 | 0.05 | 0.32% | 15.44 | 15.56 | 15.44 | 103,036 |
| Nov 26 2024 | 15.42 | -0.05 | -0.32% | 15.47 | 15.47 | 15.30 | 108,250 |
| Nov 25 2024 | 15.47 | 0.10 | 0.65% | 15.515 | 15.57 | 15.44 | 119,641 |
| Nov 22 2024 | 15.37 | 0.17 | 1.12% | 15.24 | 15.37 | 15.23 | 362,427 |
| Nov 21 2024 | 15.20 | 0.12 | 0.80% | 15.13 | 15.23 | 15.11 | 128,726 |
| Nov 20 2024 | 15.08 | -0.08 | -0.53% | 15.14 | 15.17 | 14.97 | 221,842 |
| Nov 19 2024 | 15.16 | 0.04 | 0.26% | 15.0504 | 15.17 | 15.035 | 266,267 |
| Nov 18 2024 | 15.12 | -0.09 | -0.59% | 15.07 | 15.165 | 15.01 | 423,317 |
| Nov 15 2024 | 15.21 | 0.02 | 0.13% | 15.2062 | 15.24 | 15.145 | 100,230 |
| Nov 14 2024 | 15.19 | -0.04 | -0.26% | 15.29 | 15.29 | 15.17 | 78,856 |
| Nov 13 2024 | 15.23 | 0.05 | 0.33% | 15.24 | 15.3361 | 15.1984 | 131,220 |
| Nov 12 2024 | 15.18 | -0.24 | -1.56% | 15.37 | 15.38 | 15.15 | 177,313 |
| Nov 11 2024 | 15.42 | 0.10 | 0.65% | 15.38 | 15.4499 | 15.35 | 173,526 |
| Nov 08 2024 | 15.32 | 0.04 | 0.26% | 15.30 | 15.3799 | 15.245 | 172,774 |
| Nov 07 2024 | 15.28 | 0.08 | 0.53% | 15.21 | 15.3937 | 15.21 | 199,343 |
| Nov 06 2024 | 15.20 | 0.51 | 3.47% | 15.1431 | 15.20 | 14.90 | 512,800 |
| Nov 05 2024 | 14.69 | 0.12 | 0.82% | 14.60 | 14.69 | 14.5398 | 115,123 |
| Nov 04 2024 | 14.57 | -0.10 | -0.68% | 14.71 | 14.71 | 14.54 | 233,896 |
| Nov 01 2024 | 14.67 | -0.11 | -0.74% | 14.85 | 14.87 | 14.6379 | 209,944 |
| Oct 31 2024 | 14.78 | -0.12 | -0.81% | 14.90 | 14.9512 | 14.77 | 219,161 |
| Oct 30 2024 | 14.90 | 0.09 | 0.61% | 14.91 | 15.00 | 14.88 | 84,310 |
| Oct 29 2024 | 14.81 | -0.16 | -1.07% | 14.81 | 14.869 | 14.73 | 197,204 |
| Oct 28 2024 | 14.97 | 0.07 | 0.47% | 14.9398 | 15.00 | 14.92 | 98,567 |
| Oct 25 2024 | 14.90 | -0.12 | -0.80% | 15.08 | 15.0817 | 14.89 | 235,907 |
| Oct 24 2024 | 15.02 | 0.13 | 0.87% | 14.91 | 15.02 | 14.85 | 150,363 |
| Oct 23 2024 | 14.89 | -0.04 | -0.27% | 14.90 | 14.9302 | 14.75 | 135,529 |
| Oct 22 2024 | 14.93 | -0.08 | -0.53% | 15.02 | 15.02 | 14.915 | 119,668 |
| Oct 21 2024 | 15.01 | -0.35 | -2.28% | 15.23 | 15.23 | 15.00 | 173,636 |
| Oct 18 2024 | 15.36 | 0.03 | 0.20% | 15.38 | 15.38 | 15.3172 | 101,962 |
| Oct 17 2024 | 15.33 | -0.06 | -0.39% | 15.39 | 15.40 | 15.30 | 163,587 |
| Oct 16 2024 | 15.39 | 0.22 | 1.45% | 15.22 | 15.39 | 15.22 | 226,985 |
| Oct 15 2024 | 15.17 | 0.07 | 0.46% | 15.13 | 15.29 | 15.09 | 155,081 |
| Oct 14 2024 | 15.10 | 0.11 | 0.73% | 14.97 | 15.10 | 14.91 | 195,807 |
| Oct 11 2024 | 14.99 | 0.06 | 0.40% | 14.94 | 15.01 | 14.933 | 156,626 |
| Oct 10 2024 | 14.93 | 0.02 | 0.13% | 14.83 | 14.93 | 14.80 | 140,481 |
| Oct 09 2024 | 14.91 | 0.02 | 0.13% | 14.92 | 14.9601 | 14.8501 | 100,331 |
| Oct 08 2024 | 14.89 | -0.01 | -0.07% | 14.91 | 14.95 | 14.82 | 95,573 |
| Oct 07 2024 | 14.90 | -0.16 | -1.06% | 15.05 | 15.06 | 14.83 | 278,905 |
