Skip to main content
Invesco KBW Premium Yield Equity REIT ETF (KBWY)
NASDAQ: KBWY · Real-Time Price · USD
15.48
+0.11 (0.72%)
Apr 28, 2025, 4:00 PM EDT - Market closed

KBWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202515.3815.4915.2715.4815.480.72%124,997
Apr 25, 202515.3515.3715.1715.3715.370.07%115,471
Apr 24, 202515.4415.4415.2915.3615.36-0.13%118,105
Apr 23, 202515.7515.7515.3215.3815.38-0.13%150,272
Apr 22, 202515.3515.4815.2715.4015.401.38%130,420
Apr 21, 202515.3315.3315.0015.1915.19-2.06%97,335
Apr 17, 202515.3215.5915.3015.5115.381.57%152,536
Apr 16, 202515.2615.4715.1815.2715.140.07%157,216
Apr 15, 202515.0715.2915.0615.2615.130.73%119,493
Apr 14, 202514.9915.2114.9215.1515.032.43%110,045
Apr 11, 202514.6314.8514.3814.7914.670.75%145,557
Apr 10, 202514.9715.0814.3014.6814.56-3.93%128,456
Apr 9, 202514.2115.3513.8615.2815.156.04%318,143
Apr 8, 202515.2815.2814.2714.4114.29-3.03%366,608
Apr 7, 202515.2015.4414.4914.8614.74-4.01%258,481
Apr 4, 202515.6515.7115.3615.4815.35-3.19%325,445
Apr 3, 202516.3816.4815.9715.9915.86-4.25%259,794
Apr 2, 202516.6216.7416.5416.7016.560.06%117,712
Apr 1, 202516.6816.8116.5416.6916.55-152,852
Mar 31, 202516.5316.7616.5016.6916.550.36%182,522
Mar 28, 202516.7516.7516.5216.6316.49-0.36%134,162
Mar 27, 202516.7016.9016.6816.6916.55-0.30%113,341
Mar 26, 202516.6916.8116.6616.7416.600.36%136,090
Mar 25, 202516.9116.9116.5516.6816.54-1.18%167,386
Mar 24, 202516.7716.9116.7316.8816.740.84%167,441
Mar 21, 202516.8116.8216.6416.7416.48-1.12%96,417
Mar 20, 202516.9217.0216.8516.9316.67-0.24%285,154
Mar 19, 202516.9617.0416.7916.9716.710.06%224,440
Mar 18, 202517.0017.0716.8716.9616.70-0.41%113,922
Mar 17, 202516.9417.0716.8817.0316.760.29%149,600
Mar 14, 202516.7416.9816.6816.9816.722.17%101,990
Mar 13, 202516.9117.1016.6016.6216.36-1.83%134,064
Mar 12, 202517.0517.0616.7616.9316.67-0.41%118,655
Mar 11, 202517.3417.3816.9417.0016.74-1.56%233,737
Mar 10, 202517.4717.6817.2117.2717.00-1.37%139,653
Mar 7, 202517.2517.5917.2517.5117.241.39%115,772
Mar 6, 202517.3617.3717.1217.2717.00-1.14%193,977
Mar 5, 202517.3817.5317.2617.4717.200.52%144,423
Mar 4, 202517.4417.5717.3417.3817.11-1.03%173,943
Mar 3, 202517.6517.8317.4917.5617.29-0.51%92,293
Feb 28, 202517.4117.6517.4017.6517.381.44%150,490
Feb 27, 202517.3217.5217.3217.4017.130.35%114,942
Feb 26, 202517.4317.4817.2317.3417.070.06%107,695
Feb 25, 202517.1617.4317.1617.3317.061.05%132,120
Feb 24, 202517.1417.2617.0617.1516.88-0.35%167,763
Feb 21, 202517.5217.5417.1417.2116.82-1.21%99,452
Feb 20, 202517.3917.5117.3317.4217.02-73,227
Feb 19, 202517.4117.4817.3217.4217.02-0.51%98,869
Feb 18, 202517.3817.5117.3417.5117.110.86%80,221
Feb 14, 202517.5117.6317.3617.3616.96-0.69%57,351