NasdaqGM - Delayed Quote USD

Invesco KBW Premium Yield Equity REIT ETF (KBWY)

17.10 +0.23 (+1.36%)
At close: 4:00 PM EDT
16.70 -0.40 (-2.34%)
After hours: 5:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 16.86 17.10 16.83 17.10 17.10 61,690
Apr 18, 2024 16.86 16.97 16.79 16.87 16.87 65,700
Apr 17, 2024 17.00 17.03 16.79 16.81 16.81 47,500
Apr 16, 2024 17.13 17.13 16.81 16.86 16.86 99,200
Apr 15, 2024 17.39 17.41 17.00 17.12 17.12 105,800
Apr 12, 2024 17.43 17.46 17.25 17.31 17.31 55,900
Apr 11, 2024 17.49 17.60 17.32 17.48 17.48 112,500
Apr 10, 2024 17.73 17.73 17.25 17.39 17.39 248,200
Apr 9, 2024 17.85 18.16 17.85 18.16 18.16 41,200
Apr 8, 2024 17.63 17.85 17.63 17.84 17.84 54,300
Apr 5, 2024 17.35 17.51 17.28 17.46 17.46 74,400
Apr 4, 2024 17.65 17.75 17.36 17.42 17.42 62,200
Apr 3, 2024 17.45 17.49 17.35 17.47 17.47 65,800
Apr 2, 2024 17.67 17.68 17.35 17.47 17.47 73,700
Apr 1, 2024 18.14 18.14 17.77 17.80 17.80 56,100
Mar 28, 2024 17.89 18.08 17.89 18.05 18.05 55,800
Mar 27, 2024 17.53 17.84 17.53 17.84 17.84 82,400
Mar 26, 2024 17.61 17.61 17.33 17.35 17.35 55,200
Mar 25, 2024 17.48 17.64 17.48 17.51 17.51 48,600
Mar 22, 2024 17.93 17.94 17.48 17.48 17.48 65,400
Mar 21, 2024 17.74 17.90 17.74 17.88 17.88 40,100
Mar 20, 2024 17.32 17.70 17.23 17.65 17.65 56,300
Mar 19, 2024 17.27 17.44 17.24 17.36 17.36 51,900
Mar 18, 2024 0.13 Dividend
Mar 18, 2024 17.39 17.41 17.28 17.30 17.30 44,900
Mar 15, 2024 17.34 17.51 17.32 17.47 17.34 57,100
Mar 14, 2024 17.66 17.66 17.22 17.37 17.24 56,200
Mar 13, 2024 17.67 17.88 17.65 17.69 17.56 57,400
Mar 12, 2024 17.74 17.80 17.55 17.72 17.59 66,000
Mar 11, 2024 17.79 17.86 17.67 17.75 17.62 88,000
Mar 8, 2024 17.75 17.94 17.68 17.75 17.62 194,300
Mar 7, 2024 17.65 17.71 17.51 17.59 17.46 57,400
Mar 6, 2024 17.60 17.64 17.43 17.53 17.40 115,500
Mar 5, 2024 17.56 17.70 17.42 17.45 17.32 920,000
Mar 4, 2024 17.50 17.64 17.32 17.62 17.49 116,600
Mar 1, 2024 17.32 17.51 17.16 17.51 17.38 61,300
Feb 29, 2024 17.46 17.52 17.27 17.32 17.19 49,400
Feb 28, 2024 17.23 17.41 17.03 17.24 17.11 44,600
Feb 27, 2024 17.26 17.40 17.26 17.28 17.15 47,600
Feb 26, 2024 17.45 17.52 17.10 17.14 17.01 72,100
Feb 23, 2024 17.60 17.61 17.41 17.47 17.34 57,300
Feb 22, 2024 17.64 17.64 17.41 17.55 17.42 84,100
Feb 21, 2024 17.52 17.66 17.46 17.56 17.43 167,500
Feb 20, 2024 0.13 Dividend
Feb 20, 2024 17.66 17.66 17.47 17.55 17.42 73,600
Feb 16, 2024 17.83 17.95 17.54 17.86 17.59 40,400
Feb 15, 2024 17.74 18.04 17.74 18.04 17.77 61,400
Feb 14, 2024 17.60 17.69 17.44 17.53 17.27 56,000
Feb 13, 2024 17.67 17.67 17.28 17.48 17.22 112,400
Feb 12, 2024 17.94 18.23 17.90 18.16 17.89 42,800
Feb 9, 2024 17.89 17.89 17.61 17.88 17.61 33,200
Feb 8, 2024 17.60 17.90 17.54 17.86 17.59 82,700
Feb 7, 2024 17.70 17.70 17.48 17.54 17.28 34,800
Feb 6, 2024 17.59 17.78 17.53 17.63 17.37 39,000
Feb 5, 2024 17.72 17.72 17.46 17.56 17.30 98,500
Feb 2, 2024 18.06 18.10 17.77 17.96 17.69 71,400
Feb 1, 2024 18.19 18.30 17.77 18.30 18.03 78,000
Jan 31, 2024 18.52 18.61 18.04 18.06 17.79 76,100
Jan 30, 2024 18.65 18.65 18.45 18.52 18.24 37,200
Jan 29, 2024 18.62 18.70 18.45 18.70 18.42 42,100
Jan 26, 2024 18.62 18.74 18.52 18.55 18.27 36,700
Jan 25, 2024 18.50 18.63 18.42 18.54 18.26 58,700
Jan 24, 2024 18.75 18.75 18.25 18.28 18.01 73,900
Jan 23, 2024 18.81 18.90 18.41 18.52 18.24 60,600
Jan 22, 2024 0.13 Dividend
Jan 22, 2024 18.71 18.82 18.54 18.68 18.40 127,400
Jan 19, 2024 18.44 18.65 18.22 18.64 18.23 156,700
Jan 18, 2024 18.54 18.57 18.15 18.32 17.92 36,200
Jan 17, 2024 18.68 18.78 18.17 18.43 18.03 106,000
Jan 16, 2024 19.00 19.04 18.83 18.89 18.48 95,900
Jan 12, 2024 19.26 19.46 19.10 19.15 18.73 51,600
Jan 11, 2024 19.50 19.50 18.94 19.09 18.67 108,000
Jan 10, 2024 19.74 19.92 19.71 19.84 19.41 127,700
Jan 9, 2024 19.80 19.81 19.60 19.70 19.27 45,000
Jan 8, 2024 19.77 20.07 19.66 19.98 19.54 74,400
Jan 5, 2024 19.70 19.98 19.47 19.73 19.30 39,800
Jan 4, 2024 19.79 19.96 19.67 19.78 19.35 47,400
Jan 3, 2024 20.17 20.17 19.70 19.77 19.34 67,400
Jan 2, 2024 20.11 20.44 20.11 20.30 19.86 82,800
Dec 29, 2023 20.54 20.54 20.17 20.18 19.74 47,900
Dec 28, 2023 20.29 20.55 20.19 20.55 20.10 34,200
Dec 27, 2023 20.30 20.47 20.20 20.37 19.93 47,700
Dec 26, 2023 19.94 20.34 19.91 20.30 19.86 65,800
Dec 22, 2023 20.00 20.25 19.82 19.94 19.51 49,600
Dec 21, 2023 19.95 20.01 19.71 19.91 19.48 61,000
Dec 20, 2023 19.95 20.30 19.77 19.77 19.34 86,200
Dec 19, 2023 19.71 20.03 19.71 19.98 19.54 72,600
Dec 18, 2023 0.13 Dividend
Dec 18, 2023 20.07 20.07 19.61 19.61 19.18 119,200
Dec 15, 2023 20.38 20.43 19.92 20.07 19.50 79,200
Dec 14, 2023 20.05 20.64 20.05 20.43 19.85 100,300
Dec 13, 2023 19.00 19.83 18.79 19.76 19.20 53,700
Dec 12, 2023 19.03 19.04 18.83 18.92 18.39 70,600
Dec 11, 2023 19.07 19.12 18.92 19.03 18.49 102,500
Dec 8, 2023 19.07 19.14 18.90 19.06 18.52 59,400
Dec 7, 2023 19.00 19.16 18.88 19.12 18.58 51,000
Dec 6, 2023 19.15 19.46 18.96 18.97 18.44 50,700
Dec 5, 2023 19.23 19.25 18.96 19.03 18.49 54,300
Dec 4, 2023 18.95 19.29 18.95 19.28 18.74 63,000
Dec 1, 2023 18.20 19.06 18.15 19.03 18.49 682,600
Nov 30, 2023 18.28 18.28 18.12 18.27 17.75 14,700
Nov 29, 2023 18.22 18.56 18.19 18.22 17.71 57,800
Nov 28, 2023 17.90 18.09 17.76 18.09 17.58 52,500
Nov 27, 2023 17.87 18.02 17.71 17.94 17.43 57,400
Nov 24, 2023 17.81 17.91 17.68 17.90 17.40 36,700
Nov 22, 2023 17.79 17.89 17.68 17.78 17.28 40,000
Nov 21, 2023 17.85 17.85 17.62 17.69 17.19 33,600
Nov 20, 2023 0.13 Dividend
Nov 20, 2023 17.88 17.96 17.68 17.95 17.44 51,000
Nov 17, 2023 18.03 18.10 17.86 17.98 17.35 22,400
Nov 16, 2023 18.11 18.11 17.82 17.88 17.25 46,200
Nov 15, 2023 18.03 18.34 18.03 18.12 17.48 40,400
Nov 14, 2023 17.36 18.13 17.36 18.00 17.37 119,300
Nov 13, 2023 16.91 16.94 16.65 16.77 16.18 49,800
Nov 10, 2023 16.96 17.07 16.78 17.02 16.42 51,400
Nov 9, 2023 17.36 17.36 16.83 16.90 16.31 45,700
Nov 8, 2023 17.45 17.45 17.16 17.28 16.67 66,300
Nov 7, 2023 17.75 17.75 17.39 17.40 16.79 66,300
Nov 6, 2023 17.95 17.95 17.65 17.74 17.12 39,400
Nov 3, 2023 17.66 18.05 17.65 17.96 17.33 281,000
Nov 2, 2023 16.86 17.45 16.86 17.43 16.82 82,400
Nov 1, 2023 16.50 16.61 16.33 16.59 16.01 42,000
Oct 31, 2023 16.27 16.50 16.23 16.49 15.91 44,800
Oct 30, 2023 16.23 16.41 15.95 16.21 15.64 60,400
Oct 27, 2023 16.46 16.46 15.93 16.02 15.46 43,500
Oct 26, 2023 16.28 16.51 16.23 16.40 15.82 41,100
Oct 25, 2023 16.47 16.47 16.16 16.19 15.62 55,700
Oct 24, 2023 16.36 16.58 16.36 16.50 15.92 45,600
Oct 23, 2023 0.13 Dividend
Oct 23, 2023 16.30 16.50 16.16 16.25 15.68 49,400
Oct 20, 2023 16.70 16.75 16.52 16.52 15.82 61,500
Oct 19, 2023 17.06 17.16 16.63 16.66 15.95 46,300
Oct 18, 2023 17.42 17.42 17.11 17.13 16.40 27,000
Oct 17, 2023 17.20 17.66 17.20 17.53 16.78 24,300
Oct 16, 2023 17.00 17.38 17.00 17.33 16.59 30,700
Oct 13, 2023 17.25 17.25 16.86 16.92 16.20 66,300
Oct 12, 2023 17.37 17.37 16.99 17.10 16.37 143,700
Oct 11, 2023 17.22 17.50 17.22 17.37 16.63 274,900
Oct 10, 2023 17.02 17.29 17.01 17.12 16.39 211,300
Oct 9, 2023 16.59 17.03 16.58 17.00 16.28 29,200
Oct 6, 2023 16.67 16.79 16.29 16.68 15.97 55,700
Oct 5, 2023 16.76 16.85 16.59 16.72 16.01 47,700
Oct 4, 2023 16.59 16.76 16.39 16.76 16.05 80,800
Oct 3, 2023 16.94 16.94 16.45 16.56 15.85 67,500
Oct 2, 2023 17.47 17.47 16.95 17.05 16.32 46,200
Sep 29, 2023 17.58 17.71 17.32 17.46 16.72 32,800
Sep 28, 2023 17.19 17.49 17.10 17.42 16.68 39,500
Sep 27, 2023 17.34 17.47 17.02 17.11 16.38 45,100
Sep 26, 2023 17.54 17.59 17.20 17.27 16.53 79,700
Sep 25, 2023 17.62 17.74 17.52 17.67 16.92 58,300
Sep 22, 2023 18.00 18.00 17.73 17.74 16.98 44,300
Sep 21, 2023 18.50 18.50 17.88 17.89 17.13 62,500
Sep 20, 2023 18.83 19.04 18.63 18.63 17.84 43,700
Sep 19, 2023 18.64 18.79 18.63 18.66 17.87 26,000
Sep 18, 2023 0.13 Dividend
Sep 18, 2023 18.95 18.95 18.62 18.63 17.84 45,500
Sep 15, 2023 19.17 19.21 18.93 19.07 18.14 29,000
Sep 14, 2023 18.82 19.26 18.81 19.24 18.30 61,000
Sep 13, 2023 18.87 18.96 18.56 18.60 17.69 40,700
Sep 12, 2023 18.96 18.99 18.81 18.89 17.97 75,100
Sep 11, 2023 19.04 19.04 18.82 18.96 18.03 56,200
Sep 8, 2023 18.86 18.98 18.72 18.94 18.01 50,600
Sep 7, 2023 18.90 19.11 18.76 18.93 18.00 36,600
Sep 6, 2023 18.96 19.04 18.72 19.00 18.07 39,700
Sep 5, 2023 19.23 19.23 18.92 18.97 18.04 44,300
Sep 1, 2023 19.25 19.46 19.15 19.23 18.29 21,000
Aug 31, 2023 19.29 19.31 19.13 19.15 18.21 48,200
Aug 30, 2023 19.12 19.33 19.03 19.24 18.30 158,500
Aug 29, 2023 18.64 19.09 18.57 19.09 18.16 32,900
Aug 28, 2023 18.32 18.70 18.32 18.64 17.73 34,600
Aug 25, 2023 18.37 18.48 18.17 18.20 17.31 67,600
Aug 24, 2023 18.37 18.76 18.26 18.29 17.40 29,300
Aug 23, 2023 17.99 18.39 17.81 18.39 17.49 56,200
Aug 22, 2023 17.93 18.03 17.79 17.92 17.04 40,500
Aug 21, 2023 0.12 Dividend
Aug 21, 2023 18.07 18.07 17.69 17.87 17.00 52,700
Aug 18, 2023 18.01 18.17 17.90 18.11 17.11 259,000
Aug 17, 2023 18.30 18.47 18.16 18.16 17.16 27,600
Aug 16, 2023 18.43 18.60 18.26 18.27 17.26 48,600
Aug 15, 2023 18.73 18.73 18.42 18.48 17.46 45,800
Aug 14, 2023 19.10 19.10 18.84 18.97 17.92 25,600
Aug 11, 2023 19.03 19.23 19.00 19.20 18.14 40,300
Aug 10, 2023 19.28 19.51 19.09 19.12 18.07 43,200
Aug 9, 2023 19.36 19.38 19.07 19.18 18.12 57,700
Aug 8, 2023 19.38 19.41 19.02 19.37 18.30 61,200
Aug 7, 2023 19.20 19.67 19.16 19.67 18.58 82,100
Aug 4, 2023 19.04 19.35 18.90 19.12 18.07 47,900
Aug 3, 2023 19.04 19.14 18.75 19.04 17.99 61,200
Aug 2, 2023 19.14 19.15 18.84 19.14 18.08 70,200
Aug 1, 2023 19.43 19.44 19.04 19.23 18.17 51,100
Jul 31, 2023 19.40 19.66 19.40 19.54 18.46 39,400
Jul 28, 2023 19.37 19.48 19.29 19.36 18.29 37,600
Jul 27, 2023 19.70 19.79 19.14 19.17 18.11 62,800
Jul 26, 2023 19.25 19.64 19.25 19.63 18.55 60,100
Jul 25, 2023 19.45 19.46 19.18 19.21 18.15 34,100
Jul 24, 2023 0.12 Dividend
Jul 24, 2023 19.31 19.56 19.23 19.45 18.38 34,300
Jul 21, 2023 19.65 19.65 19.33 19.41 18.23 33,900
Jul 20, 2023 19.71 19.71 19.33 19.50 18.31 66,600
Jul 19, 2023 19.26 19.80 19.26 19.77 18.57 83,500
Jul 18, 2023 18.87 19.28 18.87 19.14 17.97 41,000
Jul 17, 2023 18.98 18.98 18.75 18.83 17.68 74,800
Jul 14, 2023 19.13 19.13 18.87 19.00 17.84 42,600
Jul 13, 2023 19.15 19.17 19.01 19.15 17.98 36,300
Jul 12, 2023 19.20 19.43 19.03 19.03 17.87 58,800
Jul 11, 2023 18.70 19.02 18.60 19.02 17.86 70,500
Jul 10, 2023 18.41 18.62 18.24 18.60 17.47 68,000
Jul 7, 2023 18.05 18.70 18.05 18.47 17.34 47,500
Jul 6, 2023 18.16 18.18 17.70 18.09 16.99 57,500
Jul 5, 2023 18.36 18.67 18.12 18.33 17.21 50,200
Jul 3, 2023 17.95 18.40 17.95 18.38 17.26 42,900
Jun 30, 2023 18.21 18.27 17.75 17.96 16.87 92,500
Jun 29, 2023 17.69 18.06 17.69 18.06 16.96 51,300
Jun 28, 2023 17.96 17.96 17.56 17.70 16.62 65,700
Jun 27, 2023 17.63 18.02 17.50 17.94 16.85 52,300
Jun 26, 2023 16.80 17.67 16.80 17.59 16.52 112,100
Jun 23, 2023 17.11 17.18 16.73 16.77 15.75 119,300
Jun 22, 2023 17.66 17.66 17.09 17.24 16.19 74,800
Jun 21, 2023 17.82 17.82 17.51 17.70 16.62 93,900
Jun 20, 2023 0.14 Dividend
Jun 20, 2023 18.26 18.26 17.79 17.91 16.82 95,400
Jun 16, 2023 18.39 18.41 18.23 18.38 17.13 46,700
Jun 15, 2023 18.15 18.39 18.00 18.39 17.14 53,400
Jun 14, 2023 18.30 18.50 18.06 18.21 16.97 91,800
Jun 13, 2023 18.12 18.36 18.10 18.22 16.98 50,600
Jun 12, 2023 18.04 18.22 17.93 18.06 16.83 63,200
Jun 9, 2023 18.24 18.24 17.99 18.07 16.84 92,500
Jun 8, 2023 18.29 18.29 17.93 18.23 16.99 819,000
Jun 7, 2023 17.85 18.35 17.85 18.30 17.05 143,300
Jun 6, 2023 17.28 17.79 17.28 17.76 16.55 63,800
Jun 5, 2023 17.46 17.46 17.19 17.27 16.09 68,200
Jun 2, 2023 17.00 17.48 17.00 17.45 16.26 146,800
Jun 1, 2023 16.94 16.99 16.63 16.80 15.66 61,100
May 31, 2023 16.66 16.90 16.60 16.90 15.75 79,100
May 30, 2023 16.60 16.77 16.54 16.69 15.55 73,000
May 26, 2023 16.28 16.51 16.11 16.51 15.39 97,600
May 25, 2023 16.44 16.44 16.15 16.22 15.12 194,300
May 24, 2023 16.71 16.71 16.41 16.44 15.32 79,700
May 23, 2023 16.62 17.04 16.62 16.74 15.60 35,300
May 22, 2023 0.15 Dividend
May 22, 2023 16.53 16.68 16.38 16.63 15.50 58,500
May 19, 2023 16.80 16.87 16.54 16.62 15.35 48,500
May 18, 2023 16.62 16.71 16.50 16.68 15.41 48,700
May 17, 2023 16.27 16.67 16.16 16.67 15.40 95,500
May 16, 2023 16.57 16.57 16.18 16.18 14.94 68,000
May 15, 2023 16.72 16.74 16.54 16.59 15.32 50,500
May 12, 2023 16.87 16.87 16.47 16.63 15.36 119,200
May 11, 2023 16.88 16.88 16.66 16.82 15.53 73,600
May 10, 2023 17.16 17.20 16.81 16.99 15.69 45,500
May 9, 2023 17.05 17.05 16.76 16.98 15.68 43,900
May 8, 2023 17.29 17.29 17.06 17.13 15.82 131,200
May 5, 2023 17.03 17.27 16.98 17.26 15.94 79,800
May 4, 2023 16.79 16.91 16.46 16.84 15.55 195,200
May 3, 2023 16.76 17.20 16.70 16.79 15.51 89,200
May 2, 2023 17.06 17.06 16.47 16.68 15.41 154,000
May 1, 2023 17.21 17.34 17.04 17.09 15.78 108,900
Apr 28, 2023 17.01 17.39 16.98 17.21 15.89 74,200
Apr 27, 2023 16.57 17.00 16.53 16.98 15.68 67,700
Apr 26, 2023 16.71 16.85 16.49 16.54 15.28 518,300
Apr 25, 2023 17.05 17.05 16.70 16.73 15.45 134,000
Apr 24, 2023 0.15 Dividend
Apr 24, 2023 17.25 17.27 16.98 17.13 15.82 86,100
Apr 21, 2023 17.48 17.51 17.23 17.36 15.90 65,900
Apr 20, 2023 17.64 17.64 17.34 17.44 15.97 68,400

Related Tickers