Skip to main content

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

17.59 +0.12 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 20.23 20.37 20.05 20.19 146,567 -0.05(-0.23%)
Feb 27, 2019 20.40 20.40 20.07 20.23 127,844 -0.27(-1.33%)
Feb 26, 2019 20.71 20.74 20.44 20.51 127,913 -0.21(-1.00%)
Feb 25, 2019 20.87 20.87 20.62 20.71 99,809 -0.11(-0.51%)
Feb 22, 2019 20.75 20.95 20.75 20.82 65,761 +0.09(+0.42%)
Feb 21, 2019 20.83 20.89 20.59 20.73 87,623 -0.13(-0.61%)
Feb 20, 2019 20.88 20.98 20.79 20.86 168,457 -0.05(-0.22%)
Feb 19, 2019 20.88 20.99 20.71 20.91 102,920 -0.38(-1.76%)
Feb 15, 2019 21.16 21.30 21.14 21.28 75,781 +0.16(+0.75%)
Feb 14, 2019 21.23 21.23 21.04 21.12 142,808 -0.10(-0.47%)
Feb 13, 2019 21.11 21.27 21.03 21.22 108,538 +0.12(+0.56%)
Feb 12, 2019 21.39 21.39 21.03 21.10 202,904 -0.28(-1.30%)
Feb 11, 2019 21.20 21.39 21.18 21.38 151,224 +0.18(+0.84%)
Feb 08, 2019 21.14 21.28 21.08 21.20 95,143 -0.02(-0.09%)
Feb 07, 2019 21.12 21.27 20.97 21.22 78,598 +0.04(+0.19%)
Feb 06, 2019 21.35 21.35 21.12 21.18 74,946 -0.12(-0.56%)
Feb 05, 2019 21.21 21.30 21.07 21.30 113,805 +0.14(+0.66%)
Feb 04, 2019 21.01 21.16 20.92 21.16 87,702 +0.14(+0.66%)
Feb 01, 2019 21.23 21.29 20.75 21.02 181,664 -0.19(-0.87%)
Jan 31, 2019 21.05 21.21 20.98 21.21 102,618 +0.17(+0.82%)
Jan 30, 2019 20.92 21.19 20.89 21.04 96,810 +0.13(+0.63%)
Jan 29, 2019 20.77 20.90 20.75 20.90 61,369 +0.17(+0.80%)
Jan 28, 2019 20.42 20.80 20.42 20.74 127,823 +0.20(+0.97%)
Jan 25, 2019 20.38 20.57 20.30 20.54 84,403 +0.23(+1.14%)
Jan 24, 2019 20.24 20.37 20.20 20.31 85,631 +0.09(+0.46%)
Jan 23, 2019 20.30 20.34 20.10 20.22 98,387 -0.05(-0.26%)
Jan 22, 2019 20.40 20.40 20.13 20.27 127,432 -0.12(-0.58%)
Jan 18, 2019 20.37 20.43 20.24 20.39 76,810 +0.03(+0.16%)
Jan 17, 2019 20.24 20.36 20.18 20.35 76,783 +0.09(+0.45%)
Jan 16, 2019 19.97 20.32 19.97 20.26 106,572 +0.32(+1.58%)
Jan 15, 2019 19.91 20.05 19.89 19.95 75,572 +0.11(+0.56%)
Jan 14, 2019 19.92 19.99 19.81 19.84 121,050 -0.17(-0.85%)
Jan 11, 2019 20.06 20.06 19.94 20.01 94,150 -0.05(-0.23%)
Jan 10, 2019 19.84 20.24 19.82 20.05 382,793 +0.08(+0.40%)
Jan 09, 2019 19.84 20.01 19.70 19.97 96,153 +0.18(+0.90%)
Jan 08, 2019 19.45 19.82 19.28 19.80 144,410 +0.51(+2.66%)
Jan 07, 2019 18.86 19.39 18.80 19.28 95,461 +0.47(+2.52%)
Jan 04, 2019 18.28 18.90 18.28 18.81 158,488 +0.57(+3.14%)
Jan 03, 2019 17.99 18.53 17.99 18.24 148,763 +0.24(+1.31%)
Jan 02, 2019 17.75 18.05 17.59 18.00 172,775 +0.28(+1.60%)
Dec 31, 2018 17.89 18.02 17.38 17.72 278,040 -0.12(-0.70%)
Dec 28, 2018 17.93 18.09 17.69 17.84 266,632 +0.09(+0.52%)
Dec 27, 2018 17.73 17.75 17.17 17.75 236,802 -0.12(-0.70%)
Dec 26, 2018 17.23 17.90 17.04 17.88 301,986 +0.71(+4.14%)
Dec 24, 2018 17.75 17.75 17.15 17.17 198,491 -0.59(-3.32%)
Dec 21, 2018 17.93 18.26 17.70 17.76 146,497 -0.18(-1.02%)
Dec 20, 2018 18.38 18.38 17.78 17.94 283,377 -0.45(-2.42%)
Dec 19, 2018 18.94 18.94 18.36 18.38 200,425 -0.55(-2.93%)
Dec 18, 2018 18.98 19.18 18.90 18.94 173,345 +0.06(+0.31%)
Dec 17, 2018 19.89 19.89 18.83 18.88 250,365 -0.99(-5.00%)
Dec 14, 2018 19.83 20.01 19.80 19.87 66,896 +0.00(+0.00%)
Dec 13, 2018 19.84 20.08 19.84 19.87 73,977 +0.07(+0.33%)
Dec 12, 2018 20.11 20.32 19.81 19.81 103,534 -0.26(-1.27%)
Dec 11, 2018 20.12 20.31 20.04 20.06 96,139 +0.00(+0.00%)
Dec 10, 2018 20.26 20.26 19.88 20.06 105,259 -0.24(-1.16%)
Dec 07, 2018 20.53 20.53 20.17 20.30 63,222 -0.24(-1.15%)
Dec 06, 2018 19.90 20.53 19.70 20.53 89,460 +0.55(+2.75%)
Dec 04, 2018 20.47 20.48 19.95 19.98 98,277 -0.48(-2.33%)
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.