Skip to main content
Invesco KBW Premium Yield Equity REIT ETF (KBWY)
NASDAQ: KBWY · Real-Time Price · USD
17.21
-0.21 (-1.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

KBWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.5217.5417.1417.2117.21-1.21%99,403
Feb 20, 202517.3917.5117.3317.4217.42-73,227
Feb 19, 202517.4117.4817.3217.4217.42-0.51%98,869
Feb 18, 202517.3817.5117.3417.5117.510.86%80,221
Feb 14, 202517.5117.6317.3617.3617.36-0.69%57,351
Feb 13, 202517.3017.5017.2317.4817.481.63%88,411
Feb 12, 202517.1717.2417.0517.2017.20-1.21%102,597
Feb 11, 202517.2717.4117.2617.4117.410.23%123,227
Feb 10, 202517.5217.5217.2817.3717.37-0.46%100,499
Feb 7, 202517.5717.5717.3217.4517.45-0.74%131,623
Feb 6, 202517.6217.7017.4917.5817.580.11%96,251
Feb 5, 202517.5317.6517.4217.5617.560.29%90,756
Feb 4, 202517.4117.5517.3017.5117.510.46%152,893
Feb 3, 202517.3217.5717.2217.4317.43-0.97%192,883
Jan 31, 202517.6117.7317.4717.6017.60-0.28%202,349
Jan 30, 202517.5117.7317.4717.6517.651.96%97,372
Jan 29, 202517.6517.6717.2317.3117.31-2.09%155,792
Jan 28, 202517.9317.9717.6517.6817.68-1.61%128,623
Jan 27, 202517.6618.1017.6017.9717.971.87%94,484
Jan 24, 202517.5117.7117.4517.6417.640.46%83,991
Jan 23, 202517.5317.5617.3617.5617.560.23%126,541
Jan 22, 202517.8317.8317.5017.5217.52-1.85%103,190
Jan 21, 202517.7217.8717.7017.8517.850.45%104,703
Jan 17, 202517.8617.9017.7117.7717.65-77,966
Jan 16, 202517.5417.7817.5217.7717.651.31%85,882
Jan 15, 202517.7217.8017.5217.5417.421.04%106,713
Jan 14, 202517.2917.3817.2117.3617.240.87%94,694
Jan 13, 202516.9617.2216.8817.2117.091.00%332,776
Jan 10, 202517.3117.3116.9417.0416.92-2.13%229,261
Jan 8, 202517.4617.4617.2817.4117.29-0.57%153,030
Jan 7, 202517.7317.8117.4017.5117.39-0.74%244,610
Jan 6, 202517.9717.9717.6417.6417.52-1.73%93,718
Jan 3, 202517.7917.9717.7117.9517.821.24%83,891
Jan 2, 202517.9817.9817.6517.7317.61-1.01%100,378
Dec 31, 202417.8017.9917.7317.9117.781.13%131,914
Dec 30, 202417.6817.7417.4717.7117.59-0.39%167,665
Dec 27, 202418.0018.0817.7217.7817.66-1.71%301,040
Dec 26, 202418.0118.1717.9518.0917.96-0.06%104,783
Dec 24, 202417.8918.1017.8518.1017.971.12%57,374
Dec 23, 202418.0818.0817.7317.9017.77-1.92%351,961
Dec 20, 202417.9418.3917.8418.2518.001.05%113,171
Dec 19, 202418.4118.5218.0618.0617.81-1.37%157,369
Dec 18, 202419.1819.2718.2718.3118.05-4.39%227,726
Dec 17, 202419.1019.2319.0519.1518.880.10%80,545
Dec 16, 202419.2419.3019.1219.1318.86-0.62%108,179
Dec 13, 202419.2019.2519.0419.2518.980.21%121,906
Dec 12, 202419.2319.3819.1919.2118.94-0.26%100,417
Dec 11, 202419.4619.4919.2019.2618.99-0.72%93,646
Dec 10, 202419.5819.6019.3419.4019.13-0.92%69,443
Dec 9, 202419.5719.7219.5619.5819.310.67%68,714
Dec 6, 202419.6119.6419.3819.4519.18-0.56%96,561
Dec 5, 202419.6019.6119.4419.5619.29-0.71%75,623
Dec 4, 202419.6519.7019.5319.7019.430.31%154,269
Dec 3, 202419.8419.8719.5619.6419.37-0.91%228,935
Dec 2, 202420.0120.0119.7419.8219.54-0.95%96,413
Nov 29, 202420.1320.2219.9920.0119.73-0.35%46,100
Nov 27, 202420.1620.2820.0720.0819.800.25%83,074
Nov 26, 202420.0020.0519.8820.0319.750.20%58,318
Nov 25, 202419.8620.1419.8619.9919.711.37%86,374
Nov 22, 202419.7119.7719.6719.7219.440.46%55,107
Nov 21, 202419.4819.6819.4319.6319.361.08%98,577
Nov 20, 202419.4419.4519.2719.4219.15-0.36%71,454
Nov 19, 202419.2719.5019.1419.4919.220.78%201,494
Nov 18, 202419.3119.3919.1619.3419.07-0.46%177,017
Nov 15, 202419.5019.5419.3219.4319.03-136,861
Nov 14, 202419.7619.7919.4119.4319.03-1.57%170,441
Nov 13, 202420.0320.0519.6919.7419.34-0.45%80,595
Nov 12, 202420.1020.1219.7819.8319.43-1.59%93,503
Nov 11, 202420.2820.3620.1420.1519.74-0.30%65,710
Nov 8, 202420.1820.3320.1120.2119.800.60%107,760
Nov 7, 202420.0820.1519.9320.0919.68-0.25%75,002
Nov 6, 202420.3520.5019.9120.1419.730.65%389,740
Nov 5, 202419.8320.0119.7420.0119.601.01%84,922
Nov 4, 202419.6720.0119.6719.8119.410.76%182,370
Nov 1, 202420.0420.1219.6419.6619.26-1.45%123,809
Oct 31, 202420.4120.4119.9519.9519.54-2.25%60,934
Oct 30, 202420.2720.6220.2720.4119.990.44%53,319
Oct 29, 202420.3320.3320.0820.3219.91-0.05%86,034
Oct 28, 202420.3920.5620.3320.3319.920.05%61,068
Oct 25, 202420.7520.7720.3120.3219.91-1.60%87,297
Oct 24, 202420.6320.7020.5820.6520.230.15%78,337
Oct 23, 202420.5220.6420.5120.6220.200.15%57,437
Oct 22, 202420.5320.6620.5020.5920.170.10%70,896
Oct 21, 202420.9220.9220.5520.5720.15-2.14%117,613
Oct 18, 202420.9821.0720.9321.0220.470.19%46,440
Oct 17, 202421.1121.1120.9120.9820.43-0.76%79,383
Oct 16, 202421.1921.2221.0521.1420.58-0.19%110,866
Oct 15, 202420.9421.3720.9421.1820.621.68%113,929
Oct 14, 202420.7220.8920.6120.8320.280.53%59,631
Oct 11, 202420.6320.7320.5620.7220.170.93%83,693
Oct 10, 202420.6520.6520.4420.5319.99-0.63%154,582
Oct 9, 202420.6620.6920.5120.6620.110.39%60,504
Oct 8, 202420.7120.7120.4620.5820.04-0.34%76,985
Oct 7, 202420.6720.6920.5720.6520.11-0.53%123,187
Oct 4, 202420.7420.8420.5620.7620.210.10%114,790
Oct 3, 202420.8020.8020.6320.7420.19-0.43%134,391
Oct 2, 202420.8120.9220.7320.8320.28-0.48%233,285
Oct 1, 202421.1021.1020.8220.9320.38-0.81%203,437
Sep 30, 202421.0921.1720.9421.1020.540.05%78,695
Sep 27, 202421.2021.3021.0321.0920.530.29%115,893