Skip to main content

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

17.46 -0.09 (-0.51%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.82 12.90 12.62 12.77 127,630 -0.07(-0.51%)
Oct 29, 2020 12.55 12.88 12.36 12.83 166,101 +0.32(+2.53%)
Oct 28, 2020 12.71 12.75 12.46 12.52 319,246 -0.42(-3.23%)
Oct 27, 2020 13.33 13.33 12.93 12.93 126,055 -0.37(-2.79%)
Oct 26, 2020 13.47 13.47 13.16 13.30 133,180 -0.29(-2.16%)
Oct 23, 2020 13.56 13.69 13.48 13.60 32,101 +0.09(+0.63%)
Oct 22, 2020 13.33 13.52 13.20 13.51 100,526 +0.21(+1.57%)
Oct 21, 2020 13.39 13.39 13.23 13.30 78,414 -0.11(-0.81%)
Oct 20, 2020 13.38 13.57 13.36 13.41 115,974 +0.12(+0.87%)
Oct 19, 2020 13.64 13.64 13.28 13.30 106,360 -0.30(-2.20%)
Oct 16, 2020 13.85 13.85 13.57 13.59 88,950 -0.25(-1.77%)
Oct 15, 2020 13.59 13.93 13.53 13.84 98,104 +0.17(+1.23%)
Oct 14, 2020 13.92 13.95 13.67 13.67 73,743 -0.23(-1.68%)
Oct 13, 2020 14.17 14.17 13.86 13.90 84,057 -0.33(-2.34%)
Oct 12, 2020 14.23 14.31 14.08 14.24 76,756 +0.01(+0.05%)
Oct 09, 2020 14.48 14.53 14.20 14.23 63,647 -0.18(-1.28%)
Oct 08, 2020 14.18 14.42 14.12 14.41 119,289 +0.33(+2.34%)
Oct 07, 2020 14.15 14.18 13.99 14.08 85,449 +0.07(+0.49%)
Oct 06, 2020 14.10 14.38 14.00 14.02 110,132 -0.01(-0.05%)
Oct 05, 2020 14.22 14.28 13.90 14.02 116,091 -0.08(-0.60%)
Oct 02, 2020 13.51 14.15 13.45 14.11 175,813 +0.31(+2.28%)
Oct 01, 2020 13.45 13.79 13.39 13.79 82,268 +0.36(+2.68%)
Sep 30, 2020 13.46 13.72 13.33 13.43 144,539 +0.04(+0.29%)
Sep 29, 2020 13.62 13.62 13.21 13.39 107,899 -0.21(-1.58%)
Sep 28, 2020 13.33 13.75 13.33 13.61 185,974 +0.49(+3.77%)
Sep 25, 2020 12.83 13.13 12.83 13.11 163,683 +0.25(+1.94%)
Sep 24, 2020 12.74 13.12 12.59 12.87 116,107 +0.17(+1.33%)
Sep 23, 2020 13.26 13.33 12.69 12.70 188,028 -0.51(-3.83%)
Sep 22, 2020 13.26 13.51 13.20 13.20 182,334 +0.03(+0.23%)
Sep 21, 2020 13.69 13.69 13.13 13.17 491,284 -0.69(-4.97%)
Sep 18, 2020 14.28 14.29 13.83 13.86 172,324 -0.36(-2.51%)
Sep 17, 2020 14.23 14.32 14.07 14.22 114,683 -0.09(-0.64%)
Sep 16, 2020 14.18 14.52 14.12 14.31 119,407 +0.17(+1.24%)
Sep 15, 2020 13.98 14.35 13.98 14.14 142,628 +0.18(+1.31%)
Sep 14, 2020 13.69 13.98 13.62 13.95 161,953 +0.37(+2.69%)
Sep 11, 2020 13.88 13.91 13.48 13.59 374,487 -0.23(-1.65%)
Sep 10, 2020 14.11 14.12 13.82 13.82 186,311 -0.25(-1.79%)
Sep 09, 2020 14.17 14.23 13.97 14.07 113,767 -0.01(-0.05%)
Sep 08, 2020 14.20 14.35 13.96 14.07 123,983 -0.31(-2.17%)
Sep 04, 2020 14.48 14.56 14.09 14.39 169,695 +0.02(+0.16%)
Sep 03, 2020 14.32 14.72 14.30 14.36 139,121 +0.01(+0.05%)
Sep 02, 2020 14.14 14.38 14.07 14.36 73,297 +0.17(+1.18%)
Sep 01, 2020 14.21 14.24 14.04 14.19 78,755 -0.05(-0.37%)
Aug 31, 2020 14.49 14.49 14.15 14.24 111,687 -0.23(-1.58%)
Aug 28, 2020 14.45 14.48 14.28 14.47 83,730 +0.11(+0.77%)
Aug 27, 2020 14.17 14.45 14.17 14.36 78,119 +0.27(+1.92%)
Aug 26, 2020 14.30 14.34 14.04 14.09 64,884 -0.24(-1.65%)
Aug 25, 2020 14.52 14.52 14.20 14.33 113,169 -0.09(-0.65%)
Aug 24, 2020 14.17 14.42 13.88 14.42 98,577 +0.40(+2.84%)
Aug 21, 2020 14.08 14.12 13.84 14.02 80,829 -0.09(-0.64%)
Aug 20, 2020 13.94 14.28 13.89 14.11 41,629 +0.14(+0.97%)
Aug 19, 2020 14.28 14.28 13.96 13.98 126,153 -0.26(-1.80%)
Aug 18, 2020 14.55 14.55 14.18 14.23 123,740 -0.31(-2.12%)
Aug 17, 2020 14.46 14.56 14.34 14.54 188,266 +0.10(+0.68%)
Aug 14, 2020 14.38 14.61 14.34 14.44 49,454 +0.01(+0.05%)
Aug 13, 2020 14.75 14.84 14.41 14.43 114,668 -0.34(-2.29%)
Aug 12, 2020 14.81 14.90 14.60 14.77 64,365 +0.14(+0.98%)
Aug 11, 2020 14.86 15.06 14.57 14.63 452,357 -0.11(-0.74%)
Aug 10, 2020 14.61 14.85 14.53 14.74 176,194 +0.27(+1.85%)
Aug 07, 2020 13.99 14.47 13.99 14.47 64,743 +0.43(+3.10%)
Aug 06, 2020 13.97 14.16 13.94 14.04 48,476 -0.03(-0.20%)
Aug 05, 2020 14.10 14.12 13.89 14.07 64,331 +0.03(+0.21%)
Aug 04, 2020 13.65 14.06 13.65 14.04 148,689 +0.41(+2.98%)
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.