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 (%)
Sep 30, 2019 21.50 21.69 21.50 21.50 68,483 -0.06(-0.26%)
Sep 27, 2019 21.71 21.81 21.43 21.55 30,800 -0.10(-0.48%)
Sep 26, 2019 21.49 21.73 21.42 21.65 84,919 +0.16(+0.77%)
Sep 25, 2019 21.22 21.54 21.22 21.49 53,350 +0.27(+1.27%)
Sep 24, 2019 21.21 21.36 21.17 21.22 46,784 +0.05(+0.22%)
Sep 23, 2019 21.21 21.32 21.08 21.17 41,453 -0.08(-0.39%)
Sep 20, 2019 21.19 21.41 21.19 21.25 48,030 +0.12(+0.58%)
Sep 19, 2019 21.15 21.32 21.12 21.13 52,384 +0.03(+0.12%)
Sep 18, 2019 21.21 21.24 20.98 21.11 50,597 -0.09(-0.45%)
Sep 17, 2019 21.23 21.26 21.07 21.20 32,989 -0.03(-0.13%)
Sep 16, 2019 21.09 21.25 21.04 21.23 67,856 +0.12(+0.55%)
Sep 13, 2019 21.36 21.61 21.06 21.11 49,636 -0.27(-1.25%)
Sep 12, 2019 21.59 21.59 21.32 21.38 212,397 -0.16(-0.73%)
Sep 11, 2019 21.11 21.59 21.06 21.54 164,809 +0.40(+1.88%)
Sep 10, 2019 20.80 21.14 20.80 21.14 82,192 +0.29(+1.38%)
Sep 09, 2019 20.43 20.89 20.39 20.85 274,519 +0.42(+2.08%)
Sep 06, 2019 20.36 20.55 20.28 20.43 46,132 +0.10(+0.47%)
Sep 05, 2019 20.43 20.44 20.23 20.33 64,879 -0.08(-0.40%)
Sep 04, 2019 20.13 20.42 20.13 20.41 49,335 +0.34(+1.69%)
Sep 03, 2019 19.95 20.11 19.90 20.07 42,302 +0.02(+0.12%)
Aug 30, 2019 19.97 20.10 19.93 20.05 81,608 +0.11(+0.55%)
Aug 29, 2019 19.80 19.98 19.80 19.94 51,724 +0.25(+1.25%)
Aug 28, 2019 19.52 19.78 19.52 19.69 74,665 +0.21(+1.06%)
Aug 27, 2019 19.80 19.87 19.49 19.49 72,282 -0.27(-1.35%)
Aug 26, 2019 19.73 19.75 19.62 19.75 29,587 +0.16(+0.84%)
Aug 23, 2019 19.95 20.10 19.55 19.59 127,449 -0.38(-1.92%)
Aug 22, 2019 19.90 20.05 19.83 19.97 55,979 +0.08(+0.38%)
Aug 21, 2019 19.91 20.00 19.81 19.90 32,050 +0.07(+0.35%)
Aug 20, 2019 20.15 20.17 19.83 19.83 21,953 -0.32(-1.60%)
Aug 19, 2019 20.07 20.21 20.02 20.15 87,986 +0.18(+0.88%)
Aug 16, 2019 19.63 20.01 19.55 19.98 31,545 +0.39(+2.02%)
Aug 15, 2019 19.72 19.79 19.50 19.58 61,160 -0.03(-0.14%)
Aug 14, 2019 20.00 20.00 19.58 19.61 72,688 -0.58(-2.87%)
Aug 13, 2019 20.16 20.38 20.16 20.19 54,874 -0.01(-0.07%)
Aug 12, 2019 20.17 20.24 20.11 20.20 50,151 -0.03(-0.17%)
Aug 09, 2019 20.38 20.38 20.14 20.24 25,529 -0.16(-0.80%)
Aug 08, 2019 20.01 20.45 20.01 20.40 159,307 +0.41(+2.05%)
Aug 07, 2019 19.71 20.10 19.52 19.99 42,715 +0.28(+1.42%)
Aug 06, 2019 19.61 19.81 19.52 19.71 89,889 +0.13(+0.66%)
Aug 05, 2019 19.90 19.90 19.28 19.58 131,805 -0.42(-2.08%)
Aug 02, 2019 20.07 20.07 19.82 20.00 63,237 -0.07(-0.34%)
Aug 01, 2019 20.25 20.30 20.07 20.07 78,947 -0.19(-0.92%)
Jul 31, 2019 20.51 20.57 20.15 20.25 101,827 -0.31(-1.52%)
Jul 30, 2019 20.21 20.56 20.21 20.56 96,533 +0.33(+1.65%)
Jul 29, 2019 20.19 20.36 20.19 20.23 77,685 +0.06(+0.30%)
Jul 26, 2019 20.04 20.22 19.98 20.17 64,118 +0.16(+0.82%)
Jul 25, 2019 20.19 20.21 19.96 20.00 46,869 -0.16(-0.78%)
Jul 24, 2019 20.00 20.17 19.93 20.16 59,261 +0.18(+0.92%)
Jul 23, 2019 19.64 20.02 19.64 19.98 50,585 +0.34(+1.74%)
Jul 22, 2019 19.77 19.80 19.59 19.64 187,971 -0.04(-0.20%)
Jul 19, 2019 20.08 20.08 19.67 19.67 91,437 -0.42(-2.11%)
Jul 18, 2019 20.12 20.14 19.96 20.10 378,014 -0.11(-0.54%)
Jul 17, 2019 20.32 20.34 20.07 20.21 68,393 -0.10(-0.50%)
Jul 16, 2019 20.23 20.39 20.13 20.31 49,513 +0.07(+0.33%)
Jul 15, 2019 20.38 20.38 20.18 20.24 54,959 -0.10(-0.50%)
Jul 12, 2019 20.35 20.42 20.21 20.34 68,577 +0.00(+0.01%)
Jul 11, 2019 20.81 20.81 20.32 20.34 80,020 -0.42(-2.01%)
Jul 10, 2019 20.75 20.86 20.70 20.76 61,459 +0.03(+0.16%)
Jul 09, 2019 20.66 20.78 20.57 20.72 68,182 -0.01(-0.03%)
Jul 08, 2019 20.64 20.78 20.64 20.73 59,118 +0.02(+0.10%)
Jul 05, 2019 20.50 20.74 20.36 20.71 72,707 +0.06(+0.30%)
Jul 03, 2019 20.46 20.68 20.46 20.65 32,297 +0.20(+0.96%)
Jul 02, 2019 20.23 20.46 20.21 20.45 78,784 +0.24(+1.21%)
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.