Skip to main content
Invesco KBW Premium Yield Equity REIT ETF (KBWY)
NASDAQ: KBWY · Real-Time Price · USD
17.73
-0.18 (-1.01%)
At close: Jan 2, 2025, 4:00 PM
18.00
+0.27 (1.52%)
After-hours: Jan 2, 2025, 7:03 PM EST

KBWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202517.9817.9817.6517.7317.73-1.01%100,378
Dec 31, 202417.8017.9917.7317.9117.911.13%131,914
Dec 30, 202417.6817.7417.4717.7117.71-0.39%167,665
Dec 27, 202418.0018.0817.7217.7817.78-1.71%301,040
Dec 26, 202418.0118.1717.9518.0918.09-0.06%104,783
Dec 24, 202417.8918.1017.8518.1018.101.12%57,374
Dec 23, 202418.0818.0817.7317.9017.90-1.92%351,961
Dec 20, 202417.9418.3917.8418.2518.121.05%113,171
Dec 19, 202418.4118.5218.0618.0617.93-1.37%157,369
Dec 18, 202419.1819.2718.2718.3118.18-4.39%227,726
Dec 17, 202419.1019.2319.0519.1519.020.10%80,545
Dec 16, 202419.2419.3019.1219.1319.00-0.62%108,179
Dec 13, 202419.2019.2519.0419.2519.120.21%121,906
Dec 12, 202419.2319.3819.1919.2119.08-0.26%100,417
Dec 11, 202419.4619.4919.2019.2619.13-0.72%93,646
Dec 10, 202419.5819.6019.3419.4019.26-0.92%69,443
Dec 9, 202419.5719.7219.5619.5819.440.67%68,714
Dec 6, 202419.6119.6419.3819.4519.31-0.56%96,561
Dec 5, 202419.6019.6119.4419.5619.42-0.71%75,623
Dec 4, 202419.6519.7019.5319.7019.560.31%154,269
Dec 3, 202419.8419.8719.5619.6419.50-0.91%228,935
Dec 2, 202420.0120.0119.7419.8219.68-0.95%96,413
Nov 29, 202420.1320.2219.9920.0119.87-0.35%46,100
Nov 27, 202420.1620.2820.0720.0819.940.25%83,074
Nov 26, 202420.0020.0519.8820.0319.890.20%58,318
Nov 25, 202419.8620.1419.8619.9919.851.37%86,374
Nov 22, 202419.7119.7719.6719.7219.580.46%55,107
Nov 21, 202419.4819.6819.4319.6319.491.08%98,577
Nov 20, 202419.4419.4519.2719.4219.28-0.36%71,454
Nov 19, 202419.2719.5019.1419.4919.350.78%201,494
Nov 18, 202419.3119.3919.1619.3419.21-0.46%177,017
Nov 15, 202419.5019.5419.3219.4319.17-136,861
Nov 14, 202419.7619.7919.4119.4319.17-1.57%170,441
Nov 13, 202420.0320.0519.6919.7419.47-0.45%80,595
Nov 12, 202420.1020.1219.7819.8319.56-1.59%93,503
Nov 11, 202420.2820.3620.1420.1519.88-0.30%65,710
Nov 8, 202420.1820.3320.1120.2119.940.60%107,760
Nov 7, 202420.0820.1519.9320.0919.82-0.25%75,002
Nov 6, 202420.3520.5019.9120.1419.870.65%389,740
Nov 5, 202419.8320.0119.7420.0119.741.01%84,922
Nov 4, 202419.6720.0119.6719.8119.540.76%182,370
Nov 1, 202420.0420.1219.6419.6619.40-1.45%123,809
Oct 31, 202420.4120.4119.9519.9519.68-2.25%60,934
Oct 30, 202420.2720.6220.2720.4120.140.44%53,319
Oct 29, 202420.3320.3320.0820.3220.05-0.05%86,034
Oct 28, 202420.3920.5620.3320.3320.060.05%61,068
Oct 25, 202420.7520.7720.3120.3220.05-1.60%87,297
Oct 24, 202420.6320.7020.5820.6520.370.15%78,337
Oct 23, 202420.5220.6420.5120.6220.340.15%57,437
Oct 22, 202420.5320.6620.5020.5920.310.10%70,896
Oct 21, 202420.9220.9220.5520.5720.29-2.14%117,613
Oct 18, 202420.9821.0720.9321.0220.610.19%46,440
Oct 17, 202421.1121.1120.9120.9820.57-0.76%79,383
Oct 16, 202421.1921.2221.0521.1420.73-0.19%110,866
Oct 15, 202420.9421.3720.9421.1820.771.68%113,929
Oct 14, 202420.7220.8920.6120.8320.420.53%59,631
Oct 11, 202420.6320.7320.5620.7220.320.93%83,693
Oct 10, 202420.6520.6520.4420.5320.13-0.63%154,582
Oct 9, 202420.6620.6920.5120.6620.260.39%60,504
Oct 8, 202420.7120.7120.4620.5820.18-0.34%76,985
Oct 7, 202420.6720.6920.5720.6520.25-0.53%123,187
Oct 4, 202420.7420.8420.5620.7620.360.10%114,790
Oct 3, 202420.8020.8020.6320.7420.34-0.43%134,391
Oct 2, 202420.8120.9220.7320.8320.42-0.48%233,285
Oct 1, 202421.1021.1020.8220.9320.52-0.81%203,437
Sep 30, 202421.0921.1720.9421.1020.690.05%78,695
Sep 27, 202421.2021.3021.0321.0920.680.29%115,893
Sep 26, 202421.1721.2321.0021.0320.62-0.80%100,361
Sep 25, 202421.4721.4721.1621.2020.79-1.12%82,546
Sep 24, 202421.3921.4921.3021.4421.020.33%78,816
Sep 23, 202421.3521.4321.3121.3720.950.09%120,989
Sep 20, 202421.5021.5121.3121.3520.81-0.88%126,156
Sep 19, 202421.7821.7821.3621.5420.990.56%96,155
Sep 18, 202421.4421.8621.3621.4220.880.28%148,852
Sep 17, 202421.5721.6021.3521.3620.82-0.47%99,359
Sep 16, 202421.5021.5221.3321.4620.910.14%116,276
Sep 13, 202421.1821.4321.1621.4320.892.05%87,906
Sep 12, 202420.8321.0920.7821.0020.471.06%53,580
Sep 11, 202420.6520.8120.3620.7820.250.24%51,999
Sep 10, 202420.6420.7620.5520.7320.200.58%34,493
Sep 9, 202420.6420.7320.4220.6120.09-0.10%45,916
Sep 6, 202420.7320.7520.4520.6320.11-0.43%90,345
Sep 5, 202420.5720.9320.5720.7220.191.02%85,573
Sep 4, 202420.3220.5720.3220.5119.991.13%71,331
Sep 3, 202420.4020.4520.2320.2819.76-0.64%102,828
Aug 30, 202420.4320.5020.1920.4119.890.39%65,869
Aug 29, 202420.3720.3920.2020.3319.810.10%35,343
Aug 28, 202420.3020.4320.2420.3119.79-0.10%64,044
Aug 27, 202420.2620.3820.1420.3319.810.05%53,353
Aug 26, 202420.4120.4220.3020.3219.800.35%87,286
Aug 23, 202419.8620.3419.8220.2519.742.53%71,752
Aug 22, 202419.8319.8419.6819.7519.25-0.40%61,104
Aug 21, 202419.7819.8419.6219.8319.330.61%80,407
Aug 20, 202419.8419.8419.6819.7119.21-0.76%48,703
Aug 19, 202419.5419.8619.4619.8619.361.38%104,195
Aug 16, 202419.5619.6919.4719.5918.970.05%35,464
Aug 15, 202419.5719.6719.4019.5818.960.98%52,720
Aug 14, 202419.5019.5219.3319.3918.77-0.10%38,553
Aug 13, 202419.2019.4519.1519.4118.791.68%40,725
Aug 12, 202419.4719.4718.9919.0918.48-1.85%121,611