Invesco KBW Premium Yield Equity REIT ETF (KBWY)
NASDAQ: KBWY · Real-Time Price · USD
15.96
+0.06 (0.38%)
At close: Feb 3, 2026, 4:00 PM EST
16.10
+0.14 (0.88%)
Pre-market: Feb 4, 2026, 7:45 AM EST
KBWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 15.89 | 16.08 | 15.84 | 15.96 | 15.96 | 0.38% | 116,528 |
| Feb 2, 2026 | 15.92 | 16.00 | 15.86 | 15.90 | 15.90 | -0.44% | 187,612 |
| Jan 30, 2026 | 15.90 | 15.99 | 15.73 | 15.97 | 15.97 | 0.67% | 148,754 |
| Jan 29, 2026 | 15.71 | 15.89 | 15.66 | 15.86 | 15.86 | 1.43% | 116,789 |
| Jan 28, 2026 | 16.01 | 16.05 | 15.60 | 15.64 | 15.64 | -2.19% | 124,074 |
| Jan 27, 2026 | 16.01 | 16.04 | 15.91 | 15.99 | 15.99 | -0.06% | 125,413 |
| Jan 26, 2026 | 16.20 | 16.25 | 15.97 | 16.00 | 16.00 | -1.18% | 102,443 |
| Jan 23, 2026 | 16.20 | 16.26 | 16.11 | 16.19 | 16.19 | -0.24% | 262,898 |
| Jan 22, 2026 | 16.35 | 16.48 | 16.20 | 16.23 | 16.23 | -0.61% | 136,361 |
| Jan 21, 2026 | 16.28 | 16.33 | 16.13 | 16.33 | 16.33 | 0.86% | 107,259 |
| Jan 20, 2026 | 16.29 | 16.32 | 16.05 | 16.19 | 16.19 | -2.11% | 129,909 |
| Jan 16, 2026 | 16.41 | 16.56 | 16.36 | 16.54 | 16.41 | 0.62% | 140,424 |
| Jan 15, 2026 | 16.27 | 16.50 | 16.26 | 16.44 | 16.31 | 0.91% | 235,466 |
| Jan 14, 2026 | 16.17 | 16.30 | 16.11 | 16.29 | 16.17 | 0.74% | 228,686 |
| Jan 13, 2026 | 16.24 | 16.25 | 16.02 | 16.17 | 16.05 | -0.17% | 112,603 |
| Jan 12, 2026 | 16.13 | 16.25 | 16.00 | 16.20 | 16.07 | 0.70% | 164,699 |
| Jan 9, 2026 | 16.00 | 16.12 | 15.97 | 16.09 | 15.96 | 0.52% | 141,681 |
| Jan 8, 2026 | 15.72 | 16.07 | 15.70 | 16.00 | 15.88 | 1.47% | 184,466 |
| Jan 7, 2026 | 15.80 | 15.87 | 15.71 | 15.77 | 15.65 | -0.10% | 184,631 |
| Jan 6, 2026 | 15.56 | 15.79 | 15.50 | 15.79 | 15.67 | 1.45% | 192,570 |
| Jan 5, 2026 | 15.55 | 15.68 | 15.50 | 15.56 | 15.44 | -0.06% | 180,890 |
| Jan 2, 2026 | 15.49 | 15.65 | 15.29 | 15.57 | 15.45 | 0.89% | 173,934 |
| Dec 31, 2025 | 15.50 | 15.52 | 15.41 | 15.43 | 15.32 | -0.43% | 128,116 |
| Dec 30, 2025 | 15.38 | 15.52 | 15.38 | 15.50 | 15.38 | 0.64% | 145,806 |
| Dec 29, 2025 | 15.40 | 15.43 | 15.36 | 15.40 | 15.28 | 0.06% | 188,668 |
| Dec 26, 2025 | 15.32 | 15.40 | 15.29 | 15.39 | 15.27 | 0.26% | 267,493 |
| Dec 24, 2025 | 15.16 | 15.35 | 15.15 | 15.35 | 15.23 | 1.39% | 127,545 |
| Dec 23, 2025 | 15.28 | 15.30 | 15.12 | 15.14 | 15.03 | -1.05% | 221,264 |
| Dec 22, 2025 | 15.39 | 15.42 | 15.30 | 15.30 | 15.18 | -1.33% | 270,887 |
| Dec 19, 2025 | 15.67 | 15.69 | 15.47 | 15.51 | 15.26 | -1.27% | 161,461 |
| Dec 18, 2025 | 15.86 | 15.88 | 15.70 | 15.71 | 15.46 | -0.51% | 165,366 |
| Dec 17, 2025 | 15.71 | 15.86 | 15.68 | 15.79 | 15.54 | 0.61% | 206,725 |
| Dec 16, 2025 | 15.70 | 15.77 | 15.60 | 15.69 | 15.44 | -0.12% | 147,824 |
| Dec 15, 2025 | 15.67 | 15.72 | 15.58 | 15.71 | 15.46 | 0.56% | 96,733 |
| Dec 12, 2025 | 15.57 | 15.66 | 15.56 | 15.62 | 15.38 | 1.12% | 125,749 |
| Dec 11, 2025 | 15.54 | 15.63 | 15.44 | 15.45 | 15.21 | -0.37% | 145,579 |
| Dec 10, 2025 | 15.37 | 15.60 | 15.37 | 15.51 | 15.26 | 1.05% | 125,824 |
| Dec 9, 2025 | 15.26 | 15.43 | 15.26 | 15.34 | 15.10 | 0.81% | 151,672 |
| Dec 8, 2025 | 15.30 | 15.30 | 15.20 | 15.22 | 14.98 | -0.46% | 166,517 |
| Dec 5, 2025 | 15.34 | 15.45 | 15.29 | 15.29 | 15.05 | -0.42% | 154,602 |
| Dec 4, 2025 | 15.51 | 15.52 | 15.35 | 15.36 | 15.12 | -1.32% | 148,677 |
| Dec 3, 2025 | 15.55 | 15.67 | 15.49 | 15.56 | 15.32 | 0.06% | 198,472 |
| Dec 2, 2025 | 15.60 | 15.61 | 15.47 | 15.55 | 15.31 | -0.13% | 257,196 |
| Dec 1, 2025 | 15.54 | 15.63 | 15.49 | 15.57 | 15.33 | -0.45% | 158,147 |
| Nov 28, 2025 | 15.67 | 15.67 | 15.59 | 15.64 | 15.40 | - | 98,417 |
| Nov 26, 2025 | 15.51 | 15.77 | 15.51 | 15.64 | 15.40 | 0.58% | 181,732 |
| Nov 25, 2025 | 15.38 | 15.65 | 15.38 | 15.55 | 15.31 | 1.44% | 134,245 |
| Nov 24, 2025 | 15.33 | 15.40 | 15.21 | 15.33 | 15.09 | -0.73% | 165,080 |
| Nov 21, 2025 | 15.06 | 15.49 | 15.06 | 15.44 | 15.08 | 2.81% | 201,519 |
| Nov 20, 2025 | 15.28 | 15.32 | 15.01 | 15.02 | 14.67 | -0.99% | 185,485 |