Skip to main content

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

17.47 +0.00 (+0.02%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.65 18.77 18.63 18.66 117,182 +0.00(+0.00%)
Jun 29, 2021 18.74 18.81 18.65 18.66 169,089 -0.03(-0.17%)
Jun 28, 2021 18.94 18.95 18.49 18.70 237,234 -0.23(-1.19%)
Jun 25, 2021 18.80 18.99 18.76 18.92 177,263 +0.13(+0.69%)
Jun 24, 2021 18.66 18.79 18.59 18.79 213,127 +0.14(+0.74%)
Jun 23, 2021 18.72 18.76 18.65 18.66 180,283 -0.05(-0.26%)
Jun 22, 2021 18.78 18.81 18.59 18.70 299,873 -0.05(-0.26%)
Jun 21, 2021 18.41 18.83 18.36 18.75 236,558 +0.44(+2.39%)
Jun 18, 2021 18.72 18.81 18.31 18.31 340,630 -0.55(-2.94%)
Jun 17, 2021 19.07 19.07 18.72 18.87 311,819 -0.19(-1.01%)
Jun 16, 2021 19.20 19.28 19.05 19.06 260,752 -0.13(-0.67%)
Jun 15, 2021 19.38 19.38 19.16 19.19 183,148 -0.19(-1.00%)
Jun 14, 2021 19.39 19.42 19.32 19.38 220,424 +0.04(+0.21%)
Jun 11, 2021 19.49 19.49 19.26 19.34 248,502 -0.10(-0.54%)
Jun 10, 2021 19.54 19.54 19.34 19.45 298,744 +0.06(+0.29%)
Jun 09, 2021 19.29 19.44 19.25 19.39 452,096 +0.21(+1.09%)
Jun 08, 2021 19.05 19.21 18.99 19.18 271,375 +0.20(+1.06%)
Jun 07, 2021 18.77 19.04 18.74 18.98 255,252 +0.27(+1.46%)
Jun 04, 2021 18.84 18.84 18.63 18.71 159,582 -0.05(-0.26%)
Jun 03, 2021 18.81 18.81 18.70 18.76 162,222 -0.10(-0.51%)
Jun 02, 2021 18.81 18.85 18.72 18.85 227,107 +0.11(+0.60%)
Jun 01, 2021 18.46 18.76 18.44 18.74 523,875 +0.34(+1.84%)
May 28, 2021 18.38 18.42 18.32 18.40 141,149 +0.07(+0.39%)
May 27, 2021 18.46 18.49 18.33 18.33 325,013 -0.07(-0.39%)
May 26, 2021 18.27 18.41 18.23 18.40 128,358 +0.18(+1.01%)
May 25, 2021 18.40 18.43 18.20 18.22 151,183 -0.14(-0.74%)
May 24, 2021 18.27 18.46 18.25 18.35 162,321 +0.14(+0.79%)
May 21, 2021 18.29 18.36 18.20 18.21 311,006 -0.02(-0.09%)
May 20, 2021 18.04 18.27 17.99 18.23 168,525 +0.14(+0.80%)
May 19, 2021 18.03 18.08 17.75 18.08 218,215 -0.07(-0.40%)
May 18, 2021 18.24 18.33 18.08 18.16 170,959 -0.02(-0.09%)
May 17, 2021 18.15 18.20 18.02 18.17 136,271 +0.03(+0.18%)
May 14, 2021 18.01 18.19 18.00 18.14 142,906 +0.22(+1.21%)
May 13, 2021 17.69 18.01 17.65 17.92 227,255 +0.31(+1.77%)
May 12, 2021 18.12 18.13 17.57 17.61 372,563 -0.49(-2.70%)
May 11, 2021 18.12 18.20 17.95 18.10 287,251 -0.27(-1.48%)
May 10, 2021 18.44 18.72 18.36 18.37 227,129 -0.02(-0.13%)
May 07, 2021 18.20 18.40 18.15 18.40 184,898 +0.23(+1.28%)
May 06, 2021 18.04 18.16 17.91 18.16 280,590 +0.13(+0.71%)
May 05, 2021 18.36 18.36 17.89 18.04 425,470 -0.26(-1.40%)
May 04, 2021 18.52 18.58 18.24 18.29 270,648 -0.22(-1.21%)
May 03, 2021 18.53 18.66 18.42 18.52 294,327 +0.10(+0.52%)
Apr 30, 2021 18.35 18.46 18.30 18.42 232,084 +0.02(+0.13%)
Apr 29, 2021 18.44 18.61 18.33 18.40 185,369 +0.05(+0.26%)
Apr 28, 2021 18.34 18.46 18.32 18.35 201,420 +0.03(+0.17%)
Apr 27, 2021 18.46 18.47 18.28 18.32 204,335 -0.09(-0.48%)
Apr 26, 2021 18.37 18.52 18.37 18.40 242,610 +0.10(+0.57%)
Apr 23, 2021 18.36 18.36 18.26 18.30 174,344 +0.06(+0.31%)
Apr 22, 2021 18.40 18.45 18.20 18.24 270,139 -0.13(-0.70%)
Apr 21, 2021 18.16 18.41 18.12 18.37 283,240 +0.22(+1.19%)
Apr 20, 2021 18.13 18.25 18.03 18.16 302,822 +0.02(+0.13%)
Apr 19, 2021 18.20 18.20 18.01 18.13 309,830 -0.05(-0.29%)
Apr 16, 2021 18.16 18.27 18.08 18.18 297,426 +0.05(+0.26%)
Apr 15, 2021 18.00 18.14 17.90 18.14 152,959 +0.21(+1.20%)
Apr 14, 2021 17.98 18.16 17.89 17.92 220,282 -0.09(-0.49%)
Apr 13, 2021 17.95 18.03 17.83 18.01 220,566 +0.05(+0.27%)
Apr 12, 2021 17.89 17.98 17.75 17.96 249,288 +0.13(+0.71%)
Apr 09, 2021 17.95 17.96 17.83 17.83 217,041 -0.10(-0.58%)
Apr 08, 2021 18.04 18.04 17.79 17.94 281,314 -0.05(-0.27%)
Apr 07, 2021 18.24 18.24 17.92 17.99 512,831 -0.35(-1.91%)
Apr 06, 2021 18.36 18.42 18.25 18.34 264,556 +0.08(+0.44%)
Apr 05, 2021 18.41 18.43 18.04 18.26 650,880 +0.02(+0.13%)
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.