Skip to main content

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

17.83 +0.37 (+2.12%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 16.94 17.00 16.76 16.80 50,962 +0.08(+0.46%)
Feb 28, 2024 16.72 16.89 16.52 16.73 45,922 -0.04(-0.23%)
Feb 27, 2024 16.75 16.88 16.74 16.77 49,135 +0.14(+0.82%)
Feb 26, 2024 16.93 17.00 16.59 16.63 74,384 -0.32(-1.89%)
Feb 23, 2024 17.08 17.09 16.89 16.95 59,097 -0.08(-0.46%)
Feb 22, 2024 17.12 17.12 16.89 17.03 86,640 -0.01(-0.06%)
Feb 21, 2024 17.00 17.13 16.94 17.04 172,609 +0.01(+0.06%)
Feb 20, 2024 17.13 17.13 16.95 17.03 75,837 -0.17(-1.01%)
Feb 16, 2024 17.17 17.29 16.89 17.20 41,931 -0.17(-1.00%)
Feb 15, 2024 17.09 17.37 17.09 17.37 63,714 +0.49(+2.91%)
Feb 14, 2024 16.95 17.04 16.80 16.88 58,195 +0.05(+0.29%)
Feb 13, 2024 17.02 17.02 16.64 16.84 116,694 -0.66(-3.74%)
Feb 12, 2024 17.28 17.56 17.24 17.49 44,426 +0.27(+1.57%)
Feb 09, 2024 17.23 17.23 16.96 17.22 34,429 +0.02(+0.11%)
Feb 08, 2024 16.95 17.24 16.89 17.20 85,916 +0.31(+1.82%)
Feb 07, 2024 17.05 17.05 16.83 16.89 36,169 -0.09(-0.51%)
Feb 06, 2024 16.94 17.12 16.88 16.98 40,533 +0.07(+0.40%)
Feb 05, 2024 17.07 17.07 16.82 16.91 102,282 -0.39(-2.23%)
Feb 02, 2024 17.39 17.43 17.11 17.30 74,150 -0.33(-1.86%)
Feb 01, 2024 17.52 17.62 17.11 17.62 81,000 +0.23(+1.33%)
Jan 31, 2024 17.84 17.92 17.37 17.39 79,033 -0.44(-2.48%)
Jan 30, 2024 17.96 17.96 17.77 17.84 38,629 -0.17(-0.96%)
Jan 29, 2024 17.93 18.01 17.77 18.01 42,706 +0.14(+0.81%)
Jan 26, 2024 17.93 18.05 17.84 17.87 38,133 +0.01(+0.05%)
Jan 25, 2024 17.82 17.94 17.74 17.86 60,994 +0.25(+1.42%)
Jan 24, 2024 18.06 18.06 17.58 17.61 76,772 -0.23(-1.30%)
Jan 23, 2024 18.12 18.20 17.73 17.84 63,106 -0.15(-0.86%)
Jan 22, 2024 18.02 18.13 17.85 17.99 132,256 +0.16(+0.93%)
Jan 19, 2024 17.63 17.84 17.42 17.83 163,833 +0.31(+1.75%)
Jan 18, 2024 17.73 17.76 17.36 17.52 37,872 -0.11(-0.60%)
Jan 17, 2024 17.86 17.96 17.38 17.63 110,832 -0.44(-2.44%)
Jan 16, 2024 18.17 18.21 18.01 18.07 100,302 -0.25(-1.36%)
Jan 12, 2024 18.42 18.61 18.26 18.31 53,913 +0.06(+0.31%)
Jan 11, 2024 18.65 18.65 18.11 18.26 112,888 -0.72(-3.78%)
Jan 10, 2024 18.88 19.05 18.85 18.97 133,577 +0.13(+0.71%)
Jan 09, 2024 18.94 18.95 18.74 18.84 47,050 -0.27(-1.40%)
Jan 08, 2024 18.91 19.19 18.80 19.11 77,799 +0.24(+1.27%)
Jan 05, 2024 18.84 19.11 18.62 18.87 41,681 -0.05(-0.25%)
Jan 04, 2024 18.93 19.09 18.81 18.92 49,581 +0.01(+0.05%)
Jan 03, 2024 19.29 19.29 18.84 18.91 70,514 -0.51(-2.61%)
Jan 02, 2024 19.23 19.55 19.23 19.41 86,546 +0.11(+0.59%)
Dec 29, 2023 19.64 19.64 19.29 19.30 50,075 -0.35(-1.80%)
Dec 28, 2023 19.40 19.65 19.31 19.65 35,764 +0.17(+0.88%)
Dec 27, 2023 19.41 19.58 19.32 19.48 49,910 +0.07(+0.34%)
Dec 26, 2023 19.07 19.45 19.04 19.41 68,856 +0.34(+1.81%)
Dec 22, 2023 19.13 19.37 18.95 19.07 51,814 +0.03(+0.15%)
Dec 21, 2023 19.08 19.14 18.85 19.04 63,785 +0.13(+0.71%)
Dec 20, 2023 19.08 19.41 18.91 18.91 90,137 -0.20(-1.05%)
Dec 19, 2023 18.85 19.16 18.85 19.11 75,920 +0.35(+1.89%)
Dec 18, 2023 19.19 19.19 18.75 18.75 124,660 -0.31(-1.65%)
Dec 15, 2023 19.36 19.41 18.92 19.07 83,451 -0.34(-1.76%)
Dec 14, 2023 19.05 19.61 19.05 19.41 105,603 +0.64(+3.39%)
Dec 13, 2023 18.05 18.84 17.85 18.77 56,511 +0.80(+4.44%)
Dec 12, 2023 18.08 18.09 17.89 17.98 74,280 -0.10(-0.58%)
Dec 11, 2023 18.12 18.17 17.98 18.08 107,918 -0.03(-0.16%)
Dec 08, 2023 18.12 18.18 17.96 18.11 62,493 -0.06(-0.31%)
Dec 07, 2023 18.05 18.20 17.94 18.17 53,726 +0.14(+0.79%)
Dec 06, 2023 18.19 18.49 18.01 18.02 53,324 -0.06(-0.32%)
Dec 05, 2023 18.27 18.29 18.01 18.08 57,181 -0.24(-1.30%)
Dec 04, 2023 18.00 18.33 18.00 18.32 66,360 +0.24(+1.31%)
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.