Skip to main content

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

17.22 -0.12 (-0.69%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.11 22.60 22.10 22.44 138,905 +0.32(+1.43%)
Jul 30, 2018 21.85 22.17 21.80 22.12 154,573 +0.25(+1.13%)
Jul 27, 2018 22.51 22.53 21.86 21.87 133,391 -0.55(-2.46%)
Jul 26, 2018 22.31 22.62 22.31 22.43 170,111 +0.14(+0.63%)
Jul 25, 2018 22.32 22.16 22.29 109,415 +0.05(+0.23%)
Jul 24, 2018 22.37 22.40 22.18 22.23 226,213 -0.18(-0.79%)
Jul 23, 2018 22.37 22.41 22.23 22.41 197,715 +0.05(+0.24%)
Jul 20, 2018 22.50 22.54 22.29 22.36 80,244 -0.16(-0.73%)
Jul 19, 2018 22.16 22.57 22.08 22.52 158,894 +0.38(+1.74%)
Jul 18, 2018 22.15 22.30 21.98 22.14 266,673 -0.13(-0.59%)
Jul 17, 2018 22.42 22.60 22.25 22.27 119,224 -0.20(-0.87%)
Jul 16, 2018 22.67 22.67 22.37 22.47 127,724 -0.16(-0.73%)
Jul 13, 2018 22.62 22.63 87,330 -0.09(-0.42%)
Jul 12, 2018 22.72 22.79 22.58 22.72 140,932 +0.12(+0.53%)
Jul 11, 2018 22.96 23.02 22.60 22.60 213,843 -0.37(-1.62%)
Jul 10, 2018 23.03 23.14 22.91 22.98 418,939 +0.00(+0.00%)
Jul 09, 2018 23.02 23.22 22.81 22.98 482,774 -0.18(-0.79%)
Jul 06, 2018 23.05 23.24 23.05 23.16 113,120 +0.12(+0.52%)
Jul 05, 2018 22.77 23.04 22.64 23.04 160,941 +0.31(+1.36%)
Jul 03, 2018 22.73 22.73 22.73 0 +0.35(+1.55%)
Jul 02, 2018 22.59 22.60 22.10 22.38 172,520 -0.16(-0.73%)
Jun 29, 2018 22.63 22.35 22.55 195,112 +0.08(+0.34%)
Jun 28, 2018 22.33 22.52 22.23 22.47 335,879 +0.17(+0.76%)
Jun 27, 2018 22.33 22.45 22.26 22.30 106,915 -0.01(-0.06%)
Jun 26, 2018 22.31 22.47 22.27 22.31 71,806 -0.03(-0.13%)
Jun 25, 2018 22.40 22.40 22.15 22.34 91,257 +0.01(+0.02%)
Jun 22, 2018 22.07 22.36 22.00 22.34 69,456 +0.25(+1.11%)
Jun 21, 2018 22.00 22.12 21.96 22.09 199,307 +0.11(+0.49%)
Jun 20, 2018 21.67 22.01 21.67 21.99 71,795 +0.33(+1.54%)
Jun 19, 2018 21.63 21.76 21.58 21.65 38,390 -0.06(-0.26%)
Jun 18, 2018 21.68 21.80 21.53 21.71 68,814 +0.06(+0.30%)
Jun 15, 2018 21.80 21.63 21.64 61,697 +0.02(+0.07%)
Jun 14, 2018 21.41 21.65 21.41 21.63 67,216 +0.21(+0.96%)
Jun 13, 2018 21.84 21.86 21.34 21.42 78,843 -0.38(-1.76%)
Jun 12, 2018 21.69 21.90 21.63 21.81 84,256 +0.17(+0.78%)
Jun 11, 2018 21.58 21.65 21.44 21.64 67,114 +0.03(+0.15%)
Jun 08, 2018 21.61 21.72 21.59 21.61 66,183 -0.03(-0.12%)
Jun 07, 2018 21.58 21.71 21.52 21.63 80,578 +0.04(+0.17%)
Jun 06, 2018 21.46 21.61 21.36 21.59 71,376 +0.11(+0.53%)
Jun 05, 2018 21.57 21.64 21.46 21.48 111,095 -0.08(-0.38%)
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.