Skip to main content
logo
Invesco KBW Premium Yield Equity REIT ETF (KBWY)
NASDAQ: KBWY · Real-Time Price · USD
15.21
-0.08 (-0.52%)
At close: Aug 1, 2025, 4:00 PM
15.23
+0.02 (0.13%)
After-hours: Aug 1, 2025, 6:25 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.2915.3615.1215.2115.21-0.52%172,059
Jul 31, 202515.3815.4515.2515.2915.29-0.91%172,032
Jul 30, 202515.7715.7715.3415.4315.43-2.22%225,818
Jul 29, 202515.7415.8115.6615.7815.780.96%158,097
Jul 28, 202515.8315.8415.6315.6315.63-1.23%222,013
Jul 25, 202515.8515.8915.6915.8315.83-0.09%158,164
Jul 24, 202516.0216.0215.8315.8415.84-1.37%80,952
Jul 23, 202516.0716.0815.9716.0616.060.37%129,784
Jul 22, 202515.7616.0415.7516.0016.001.85%318,752
Jul 21, 202515.8515.9415.7115.7115.71-0.88%326,857
Jul 18, 202515.9516.0115.8015.8515.72-0.44%303,267
Jul 17, 202516.0516.1515.8915.9215.79-0.87%287,098
Jul 16, 202516.1116.1915.9216.0615.930.25%185,376
Jul 15, 202516.3616.3616.0116.0215.89-1.90%256,342
Jul 14, 202516.1916.3416.1716.3316.200.74%329,818
Jul 11, 202516.1116.2516.0116.2116.080.12%197,025
Jul 10, 202515.9716.2915.9316.1916.061.38%327,353
Jul 9, 202515.9816.0215.8915.9715.840.25%185,299
Jul 8, 202515.8216.0315.8115.9315.800.44%393,213
Jul 7, 202516.0816.1715.8115.8615.73-1.86%367,107
Jul 3, 202516.1016.1816.0316.1616.030.56%283,461
Jul 2, 202515.9816.0715.8416.0715.940.63%274,424
Jul 1, 202515.7016.1615.6515.9715.841.53%372,503
Jun 30, 202515.7515.7515.5315.7315.610.25%293,785
Jun 27, 202515.8015.9115.6315.6915.57-0.19%191,123
Jun 26, 202515.5315.7315.5315.7215.601.55%199,042
Jun 25, 202515.7515.7515.4715.4815.36-2.15%403,594
Jun 24, 202515.9015.9715.8115.8215.69-0.32%198,767
Jun 23, 202515.6915.8715.5515.8715.740.32%132,720
Jun 20, 202515.8815.9415.7215.8215.570.25%144,185
Jun 18, 202515.6415.8915.6415.7815.531.22%124,306
Jun 17, 202515.6015.6915.5215.5915.34-0.32%135,233
Jun 16, 202515.7415.8315.6015.6415.390.19%173,678
Jun 13, 202515.7515.8115.5215.6115.36-1.64%208,578
Jun 12, 202515.8215.9015.7815.8715.62-0.13%131,409
Jun 11, 202516.0316.1315.8515.8915.64-0.44%182,520
Jun 10, 202515.9316.0815.8715.9615.710.57%308,485
Jun 9, 202515.7515.9615.6815.8715.620.83%258,928
Jun 6, 202515.6515.7515.6415.7415.491.42%103,489
Jun 5, 202515.5415.5815.4015.5215.28-0.13%117,493
Jun 4, 202515.6015.6015.5115.5415.30-0.38%93,125
Jun 3, 202515.5215.6715.4315.6015.350.58%147,043
Jun 2, 202515.4915.5515.2915.5115.27-0.13%179,593
May 30, 202515.5515.6115.4415.5315.29-0.38%175,139
May 29, 202515.5315.6515.4415.5915.340.71%170,873
May 28, 202515.5515.5515.4115.4815.24-0.58%110,329
May 27, 202515.3615.5915.2415.5715.322.57%302,487
May 23, 202515.0615.2315.0115.1814.940.07%314,820
May 22, 202515.2215.2315.0515.1714.93-0.52%129,314
May 21, 202515.5715.5815.2415.2515.01-2.93%207,782