Skip to main content

KBW Premium Yield Equity REIT Invesco ETF (NQ: KBWY )

17.25 -0.09 (-0.49%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.64 20.64 20.18 20.18 891,425 -0.44(-2.13%)
Oct 30, 2018 20.37 20.75 20.37 20.62 152,697 +0.25(+1.23%)
Oct 29, 2018 20.29 20.59 20.26 20.37 116,358 +0.26(+1.31%)
Oct 26, 2018 20.52 20.59 19.95 20.10 123,620 -0.48(-2.35%)
Oct 25, 2018 20.20 20.68 20.10 20.59 90,465 +0.45(+2.22%)
Oct 24, 2018 20.23 20.34 20.12 20.14 86,621 -0.03(-0.13%)
Oct 23, 2018 20.01 20.31 19.90 20.17 134,760 +0.01(+0.03%)
Oct 22, 2018 20.41 20.61 20.16 20.16 101,629 -0.21(-1.02%)
Oct 19, 2018 20.28 20.46 20.27 20.37 90,001 +0.08(+0.41%)
Oct 18, 2018 20.37 20.50 20.21 20.28 101,350 -0.08(-0.41%)
Oct 17, 2018 20.49 20.51 20.25 20.37 89,340 -0.10(-0.50%)
Oct 16, 2018 20.08 20.53 19.85 20.47 313,044 +0.49(+2.44%)
Oct 15, 2018 19.83 20.23 19.83 19.98 139,818 +0.15(+0.78%)
Oct 12, 2018 20.53 20.53 19.80 19.83 198,408 -0.35(-1.75%)
Oct 11, 2018 20.67 20.69 20.18 20.18 149,110 -0.49(-2.39%)
Oct 10, 2018 20.99 21.10 20.68 20.68 225,409 -0.35(-1.65%)
Oct 09, 2018 21.19 21.19 20.91 21.02 177,546 -0.03(-0.15%)
Oct 08, 2018 20.59 21.12 20.59 21.05 121,113 +0.42(+2.02%)
Oct 05, 2018 20.58 20.73 20.50 20.64 104,819 +0.06(+0.28%)
Oct 04, 2018 20.87 20.91 20.56 20.58 199,739 -0.41(-1.95%)
Oct 03, 2018 21.12 21.26 20.87 20.99 170,288 -0.22(-1.06%)
Oct 02, 2018 21.39 21.44 21.20 21.21 91,183 -0.13(-0.60%)
Oct 01, 2018 21.69 21.71 21.33 21.34 113,952 -0.37(-1.68%)
Sep 28, 2018 21.44 21.71 21.42 21.71 77,054 +0.29(+1.35%)
Sep 27, 2018 21.30 21.52 21.30 21.42 63,013 +0.16(+0.75%)
Sep 26, 2018 21.46 21.52 21.26 21.26 81,615 -0.21(-0.96%)
Sep 25, 2018 21.46 21.58 21.44 21.46 165,133 +0.06(+0.27%)
Sep 24, 2018 21.80 21.80 21.26 21.41 185,644 -0.36(-1.65%)
Sep 21, 2018 21.57 21.87 21.57 21.77 190,867 +0.10(+0.44%)
Sep 20, 2018 21.34 21.68 21.27 21.67 526,619 +0.30(+1.40%)
Sep 19, 2018 21.84 21.84 21.35 21.37 250,236 -0.47(-2.14%)
Sep 18, 2018 22.03 22.03 21.75 21.84 125,955 -0.09(-0.41%)
Sep 17, 2018 21.97 22.06 21.81 21.93 141,435 -0.21(-0.95%)
Sep 14, 2018 22.34 22.34 21.95 22.14 125,887 -0.25(-1.12%)
Sep 13, 2018 22.36 22.48 22.26 22.39 62,059 +0.09(+0.41%)
Sep 12, 2018 22.35 22.35 22.25 22.30 228,273 -0.01(-0.06%)
Sep 11, 2018 22.46 22.46 22.19 22.31 103,916 -0.08(-0.37%)
Sep 10, 2018 22.46 22.58 22.39 22.39 110,837 -0.05(-0.23%)
Sep 07, 2018 22.62 22.62 22.37 22.44 94,102 -0.24(-1.07%)
Sep 06, 2018 22.74 22.79 22.62 22.69 78,252 -0.01(-0.06%)
Sep 05, 2018 22.45 22.75 22.32 22.70 251,452 +0.24(+1.08%)
Sep 04, 2018 22.84 22.87 22.40 22.46 111,963 -0.42(-1.82%)
Aug 31, 2018 22.87 22.87 22.87 0 +0.06(+0.25%)
Aug 30, 2018 22.93 22.96 22.79 22.81 75,786 -0.10(-0.42%)
Aug 29, 2018 22.87 22.99 22.80 22.91 120,659 +0.05(+0.22%)
Aug 28, 2018 22.60 22.86 22.51 22.86 134,369 +0.29(+1.30%)
Aug 27, 2018 22.67 22.68 22.49 22.56 109,577 -0.08(-0.34%)
Aug 24, 2018 22.63 22.66 22.56 22.64 77,348 +0.01(+0.06%)
Aug 23, 2018 22.72 22.75 22.61 22.63 78,922 -0.09(-0.39%)
Aug 22, 2018 22.80 22.83 22.59 22.72 58,877 -0.08(-0.34%)
Aug 21, 2018 22.69 22.83 22.67 22.79 241,719 +0.10(+0.46%)
Aug 20, 2018 22.66 22.84 22.66 22.69 230,850 -0.01(-0.04%)
Aug 17, 2018 22.41 22.71 22.35 22.70 99,541 +0.30(+1.36%)
Aug 16, 2018 22.27 22.39 22.19 22.39 108,143 +0.11(+0.51%)
Aug 15, 2018 22.19 22.32 22.14 22.28 101,582 +0.12(+0.53%)
Aug 14, 2018 21.87 22.21 21.87 22.16 98,863 +0.30(+1.38%)
Aug 13, 2018 21.95 21.95 21.72 21.86 73,773 -0.03(-0.15%)
Aug 10, 2018 21.99 22.08 21.89 21.89 79,065 -0.10(-0.43%)
Aug 09, 2018 22.15 22.15 21.97 21.99 79,740 -0.16(-0.72%)
Aug 08, 2018 22.33 22.33 22.10 22.15 96,506 -0.18(-0.82%)
Aug 07, 2018 22.50 22.50 22.27 22.33 131,507 -0.11(-0.51%)
Aug 06, 2018 22.48 22.65 22.42 22.44 129,814 -0.06(-0.25%)
Aug 03, 2018 22.50 22.62 22.38 22.50 104,581 +0.06(+0.28%)
Aug 02, 2018 22.40 22.58 22.39 22.44 146,084 -0.03(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.