Skip to main content
Invesco KBW Premium Yield Equity REIT ETF (KBWY)
NASDAQ: KBWY · Real-Time Price · USD
19.66
+0.24 (1.24%)
Nov 21, 2024, 1:38 PM EST - Market open

KBWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.4419.4519.2719.4219.42-0.36%71,454
Nov 19, 202419.2719.5019.1419.4919.490.78%201,494
Nov 18, 202419.3119.3919.1619.3419.34-0.46%177,017
Nov 15, 202419.5019.5419.3219.4319.30-136,861
Nov 14, 202419.7619.7919.4119.4319.30-1.57%170,441
Nov 13, 202420.0320.0519.6919.7419.61-0.45%80,595
Nov 12, 202420.1020.1219.7819.8319.70-1.59%93,503
Nov 11, 202420.2820.3620.1420.1520.02-0.30%65,710
Nov 8, 202420.1820.3320.1120.2120.080.60%107,760
Nov 7, 202420.0820.1519.9320.0919.96-0.25%75,002
Nov 6, 202420.3520.5019.9120.1420.010.65%389,740
Nov 5, 202419.8320.0119.7420.0119.881.01%84,922
Nov 4, 202419.6720.0119.6719.8119.680.76%182,370
Nov 1, 202420.0420.1219.6419.6619.53-1.45%123,809
Oct 31, 202420.4120.4119.9519.9519.82-2.25%60,934
Oct 30, 202420.2720.6220.2720.4120.280.44%53,319
Oct 29, 202420.3320.3320.0820.3220.19-0.05%86,034
Oct 28, 202420.3920.5620.3320.3320.200.05%61,068
Oct 25, 202420.7520.7720.3120.3220.19-1.60%87,297
Oct 24, 202420.6320.7020.5820.6520.520.15%78,337
Oct 23, 202420.5220.6420.5120.6220.490.15%57,437
Oct 22, 202420.5320.6620.5020.5920.460.10%70,896
Oct 21, 202420.9220.9220.5520.5720.44-2.14%117,613
Oct 18, 202420.9821.0720.9321.0220.760.19%46,440
Oct 17, 202421.1121.1120.9120.9820.72-0.76%79,383
Oct 16, 202421.1921.2221.0521.1420.87-0.19%110,866
Oct 15, 202420.9421.3720.9421.1820.911.68%113,929
Oct 14, 202420.7220.8920.6120.8320.570.53%59,631
Oct 11, 202420.6320.7320.5620.7220.460.93%83,693
Oct 10, 202420.6520.6520.4420.5320.27-0.63%154,582
Oct 9, 202420.6620.6920.5120.6620.400.39%60,504
Oct 8, 202420.7120.7120.4620.5820.32-0.34%76,985
Oct 7, 202420.6720.6920.5720.6520.39-0.53%123,187
Oct 4, 202420.7420.8420.5620.7620.500.10%114,790
Oct 3, 202420.8020.8020.6320.7420.48-0.43%134,391
Oct 2, 202420.8120.9220.7320.8320.57-0.48%233,285
Oct 1, 202421.1021.1020.8220.9320.67-0.81%203,437
Sep 30, 202421.0921.1720.9421.1020.830.05%78,695
Sep 27, 202421.2021.3021.0321.0920.820.29%115,893
Sep 26, 202421.1721.2321.0021.0320.77-0.80%100,361
Sep 25, 202421.4721.4721.1621.2020.93-1.12%82,546
Sep 24, 202421.3921.4921.3021.4421.170.33%78,816
Sep 23, 202421.3521.4321.3121.3721.100.09%120,989
Sep 20, 202421.5021.5121.3121.3520.95-0.88%126,156
Sep 19, 202421.7821.7821.3621.5421.140.56%96,155
Sep 18, 202421.4421.8621.3621.4221.020.28%148,852
Sep 17, 202421.5721.6021.3521.3620.96-0.47%99,359
Sep 16, 202421.5021.5221.3321.4621.060.14%116,276
Sep 13, 202421.1821.4321.1621.4321.032.05%87,906
Sep 12, 202420.8321.0920.7821.0020.611.06%53,580
Sep 11, 202420.6520.8120.3620.7820.390.24%51,999
Sep 10, 202420.6420.7620.5520.7320.350.58%34,493
Sep 9, 202420.6420.7320.4220.6120.23-0.10%45,916
Sep 6, 202420.7320.7520.4520.6320.25-0.43%90,345
Sep 5, 202420.5720.9320.5720.7220.341.02%85,573
Sep 4, 202420.3220.5720.3220.5120.131.13%71,331
Sep 3, 202420.4020.4520.2320.2819.90-0.64%102,828
Aug 30, 202420.4320.5020.1920.4120.030.39%65,869
Aug 29, 202420.3720.3920.2020.3319.950.10%35,343
Aug 28, 202420.3020.4320.2420.3119.93-0.10%64,044
Aug 27, 202420.2620.3820.1420.3319.950.05%53,353
Aug 26, 202420.4120.4220.3020.3219.940.35%87,286
Aug 23, 202419.8620.3419.8220.2519.872.53%71,752
Aug 22, 202419.8319.8419.6819.7519.38-0.40%61,104
Aug 21, 202419.7819.8419.6219.8319.460.61%80,407
Aug 20, 202419.8419.8419.6819.7119.34-0.76%48,703
Aug 19, 202419.5419.8619.4619.8619.491.38%104,195
Aug 16, 202419.5619.6919.4719.5919.100.05%35,464
Aug 15, 202419.5719.6719.4019.5819.090.98%52,720
Aug 14, 202419.5019.5219.3319.3918.90-0.10%38,553
Aug 13, 202419.2019.4519.1519.4118.921.68%40,725
Aug 12, 202419.4719.4718.9919.0918.61-1.85%121,611
Aug 9, 202419.5719.5719.2819.4518.96-0.21%160,463
Aug 8, 202419.4719.5619.3219.4919.000.41%72,232
Aug 7, 202419.8019.8019.3319.4118.92-0.41%113,225
Aug 6, 202419.0219.7418.8919.4919.002.96%188,464
Aug 5, 202418.8119.3418.7418.9318.46-4.20%197,826
Aug 2, 202419.5919.8519.5619.7619.27-0.65%168,084
Aug 1, 202419.9920.1419.7319.8919.39-0.35%121,244
Jul 31, 202420.0820.3419.8819.9619.46-0.55%415,768
Jul 30, 202419.9720.0819.7720.0719.570.70%77,710
Jul 29, 202420.1120.1119.8319.9319.43-0.50%85,255
Jul 26, 202419.8820.0719.7620.0319.532.14%71,509
Jul 25, 202419.5719.8619.5219.6119.120.67%96,583
Jul 24, 202419.7519.9019.4719.4818.99-1.67%81,068
Jul 23, 202419.6219.9019.5219.8119.310.81%75,691
Jul 22, 202419.4819.6619.2119.6519.160.61%89,365
Jul 19, 202419.6419.6719.4419.5318.91-0.56%97,166
Jul 18, 202419.9320.2019.5519.6419.02-1.70%124,385
Jul 17, 202419.7220.1919.7219.9819.350.50%142,053
Jul 16, 202419.5519.8919.5519.8819.252.21%115,483
Jul 15, 202419.1019.4519.1019.4518.842.31%121,196
Jul 12, 202418.8619.0918.8419.0118.411.66%80,050
Jul 11, 202418.2618.7418.2618.7018.113.89%145,834
Jul 10, 202418.0018.0017.8818.0017.430.67%69,127
Jul 9, 202417.8817.8917.7017.8817.32-0.03%80,939
Jul 8, 202417.7717.9217.7717.8917.321.05%78,018
Jul 5, 202417.7117.7317.6117.7017.14-0.06%32,503
Jul 3, 202417.7417.8817.6817.7117.150.11%56,252
Jul 2, 202417.5617.7017.5617.6917.130.80%48,291