Skip to main content
Invesco KBW Premium Yield Equity REIT ETF (KBWY)
NASDAQ: KBWY · Real-Time Price · USD
19.95
-0.46 (-2.25%)
At close: Oct 31, 2024, 4:00 PM
19.98
+0.03 (0.15%)
After-hours: Oct 31, 2024, 4:26 PM EDT

KBWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202420.4120.4119.9519.9519.95-2.25%60,888
Oct 30, 202420.2720.6220.2720.4120.410.44%53,319
Oct 29, 202420.3320.3320.0820.3220.32-0.05%86,034
Oct 28, 202420.3920.5620.3320.3320.330.05%61,100
Oct 25, 202420.7520.7720.3120.3220.32-1.60%87,300
Oct 24, 202420.6320.7020.5820.6520.650.15%78,337
Oct 23, 202420.5220.6420.5120.6220.620.15%57,437
Oct 22, 202420.5320.6620.5020.5920.590.10%70,900
Oct 21, 202420.9220.9220.5520.5720.57-2.14%117,613
Oct 18, 202420.9821.0720.9321.0220.890.19%46,652
Oct 17, 202421.1121.1120.9120.9820.85-0.76%79,400
Oct 16, 202421.1921.2221.0521.1421.01-0.19%110,866
Oct 15, 202420.9421.3720.9421.1821.051.68%113,929
Oct 14, 202420.7220.8920.6120.8320.700.53%59,631
Oct 11, 202420.6320.7320.5620.7220.590.93%83,700
Oct 10, 202420.6520.6520.4320.5320.41-0.63%154,582
Oct 9, 202420.6620.6920.5120.6620.530.39%60,504
Oct 8, 202420.7120.7120.4620.5820.46-0.34%77,000
Oct 7, 202420.6720.6920.5720.6520.52-0.53%123,200
Oct 4, 202420.7420.8420.5620.7620.630.10%114,800
Oct 3, 202420.8020.8020.6320.7420.61-0.43%134,391
Oct 2, 202420.8120.9220.7320.8320.70-0.48%233,300
Oct 1, 202421.1021.1020.8220.9320.80-0.81%203,437
Sep 30, 202421.0921.1720.9421.1020.970.05%78,700
Sep 27, 202421.2021.3021.0321.0920.960.29%115,900
Sep 26, 202421.1721.2321.0021.0320.90-0.80%100,400
Sep 25, 202421.4721.4721.1621.2021.07-1.12%82,546
Sep 24, 202421.3921.4921.3021.4421.310.33%78,816
Sep 23, 202421.3521.4321.3121.3721.240.09%121,000
Sep 20, 202421.5021.5121.3121.3521.22-0.88%126,200
Sep 19, 202421.7821.7821.3621.5421.410.56%96,155
Sep 18, 202421.4421.8621.3621.4221.290.28%148,852
Sep 17, 202421.5721.6021.3521.3621.23-0.47%99,400
Sep 16, 202421.5021.5221.3321.4621.330.14%116,276
Sep 13, 202421.1821.4321.1621.4321.302.05%87,906
Sep 12, 202420.8321.0920.7821.0020.871.06%53,600
Sep 11, 202420.6520.8120.3620.7820.650.24%52,000
Sep 10, 202420.6420.7620.5520.7320.600.58%34,500
Sep 9, 202420.6420.7320.4220.6120.48-0.10%45,916
Sep 6, 202420.7320.7520.4520.6320.50-0.43%90,345
Sep 5, 202420.5720.9320.5720.7220.591.02%85,600
Sep 4, 202420.3220.5720.3220.5120.391.13%71,563
Sep 3, 202420.4020.4520.2320.2820.16-0.64%102,828
Aug 30, 202420.4320.5020.1920.4120.290.39%65,900
Aug 29, 202420.3720.3920.2020.3320.210.10%35,343
Aug 28, 202420.3020.4320.2420.3120.19-0.10%64,044
Aug 27, 202420.2620.3820.1420.3320.210.05%53,353
Aug 26, 202420.4120.4220.3020.3220.200.35%87,300
Aug 23, 202419.8620.3419.8220.2520.252.53%71,752
Aug 22, 202419.8319.8419.6819.7519.75-0.40%61,104
Aug 21, 202419.7819.8419.6219.8319.830.61%80,407
Aug 20, 202419.8419.8419.6819.7119.71-0.76%48,703
Aug 19, 202419.5419.8619.4619.8619.861.38%104,200
Aug 16, 202419.5619.6919.4719.5919.460.05%35,464
Aug 15, 202419.5719.6719.4019.5819.450.98%52,720
Aug 14, 202419.5019.5219.3319.3919.26-0.10%38,600
Aug 13, 202419.2019.4519.1519.4119.281.68%40,725
Aug 12, 202419.4719.4718.9919.0918.96-1.85%121,611
Aug 9, 202419.5719.5719.2819.4519.32-0.21%160,500
Aug 8, 202419.4719.5619.3219.4919.360.41%72,232
Aug 7, 202419.8019.8019.3319.4119.28-0.41%113,225
Aug 6, 202419.0219.7418.8919.4919.362.96%188,500
Aug 5, 202418.8119.3418.7418.9318.80-4.20%197,826
Aug 2, 202419.5919.8519.5619.7619.63-0.65%168,084
Aug 1, 202419.9920.1419.7319.8919.76-0.35%121,244
Jul 31, 202420.0820.3419.8819.9619.83-0.55%415,800
Jul 30, 202419.9720.0819.7720.0719.930.70%77,710
Jul 29, 202420.1120.1119.8319.9319.80-0.50%85,300
Jul 26, 202419.8820.0719.7620.0319.892.14%71,509
Jul 25, 202419.5719.8619.5219.6119.480.67%96,600
Jul 24, 202419.7519.9019.4719.4819.35-1.67%81,100
Jul 23, 202419.6219.9019.5219.8119.680.81%75,691
Jul 22, 202419.4819.6619.2119.6519.520.61%89,365
Jul 19, 202419.6419.6719.4419.5319.40-0.56%97,166
Jul 18, 202419.9320.2019.5519.6419.51-1.70%124,385
Jul 17, 202419.7220.1919.7219.9819.840.50%142,053
Jul 16, 202419.5519.8919.5519.8819.752.21%115,483
Jul 15, 202419.1019.4519.1019.4519.322.31%121,196
Jul 12, 202418.8619.0918.8419.0118.881.66%80,050
Jul 11, 202418.2618.7418.2618.7018.573.89%145,834
Jul 10, 202418.0018.0017.8818.0017.880.67%69,127
Jul 9, 202417.8817.8917.7017.8817.76-0.06%80,939
Jul 8, 202417.7717.9217.7717.8917.761.07%78,018
Jul 5, 202417.7117.7317.6117.7017.58-0.06%32,503
Jul 3, 202417.7417.8817.6817.7117.590.11%56,252
Jul 2, 202417.5617.7017.5617.6917.570.80%48,291
Jul 1, 202417.8217.8217.4717.5517.43-1.57%48,835
Jun 28, 202417.5517.8417.5217.8317.712.12%71,001
Jun 27, 202417.3817.4617.2517.4617.341.16%119,842
Jun 26, 202417.2517.3117.1717.2617.14-0.46%27,933
Jun 25, 202417.5117.5117.2217.3417.22-0.86%62,525
Jun 24, 202417.4417.6417.4117.4917.37-0.29%55,553
Jun 21, 202417.5317.5917.5117.5417.410.06%51,496
Jun 20, 202417.5817.6017.5017.5317.40-0.34%59,502
Jun 18, 202417.4517.5917.4517.5917.460.69%65,510
Jun 17, 202417.4317.5117.3217.4717.340.06%57,077
Jun 14, 202417.4817.5317.3517.4617.33-0.51%54,739
Jun 13, 202417.5017.6117.3917.5517.420.46%63,438
Jun 12, 202417.6017.9317.4417.4717.341.33%82,027
Jun 11, 202417.3217.3617.2417.2417.11-1.09%66,807