Skip to main content

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

17.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 17.82 17.91 17.71 17.89 170,970 -0.02(-0.10%)
Oct 28, 2022 17.69 17.94 17.60 17.91 63,222 +0.27(+1.54%)
Oct 27, 2022 17.57 17.77 17.56 17.64 96,464 +0.20(+1.15%)
Oct 26, 2022 17.46 17.57 17.28 17.43 97,992 +0.01(+0.05%)
Oct 25, 2022 16.95 17.52 16.95 17.43 93,178 +0.54(+3.21%)
Oct 24, 2022 16.85 16.95 16.71 16.88 132,876 +0.15(+0.88%)
Oct 21, 2022 16.55 16.76 16.41 16.74 94,529 +0.20(+1.21%)
Oct 20, 2022 16.60 16.77 16.50 16.54 83,359 +0.00(+0.00%)
Oct 19, 2022 16.74 16.80 16.41 16.54 78,413 -0.32(-1.90%)
Oct 18, 2022 16.98 17.17 16.74 16.86 110,422 +0.10(+0.62%)
Oct 17, 2022 16.54 16.87 16.54 16.75 70,459 +0.46(+2.82%)
Oct 14, 2022 16.60 16.74 16.21 16.29 89,597 -0.18(-1.11%)
Oct 13, 2022 15.89 16.53 15.69 16.48 136,721 +0.38(+2.37%)
Oct 12, 2022 16.15 16.19 15.94 16.09 113,546 -0.01(-0.05%)
Oct 11, 2022 15.88 16.13 15.69 16.10 214,731 +0.24(+1.53%)
Oct 10, 2022 15.92 16.02 15.82 15.86 123,169 -0.04(-0.27%)
Oct 07, 2022 16.12 16.15 15.76 15.90 108,226 -0.31(-1.93%)
Oct 06, 2022 16.58 16.59 16.19 16.22 118,490 -0.38(-2.30%)
Oct 05, 2022 16.86 16.86 16.28 16.60 120,352 -0.44(-2.60%)
Oct 04, 2022 16.74 17.18 16.73 17.04 137,779 +0.49(+2.96%)
Oct 03, 2022 16.60 16.69 16.30 16.55 104,847 +0.09(+0.55%)
Sep 30, 2022 16.14 16.53 16.14 16.46 192,842 +0.38(+2.37%)
Sep 29, 2022 16.67 16.67 15.96 16.08 116,826 -0.69(-4.09%)
Sep 28, 2022 16.41 16.87 16.26 16.76 174,470 +0.48(+2.93%)
Sep 27, 2022 16.68 16.69 16.23 16.28 357,601 -0.29(-1.78%)
Sep 26, 2022 17.33 17.33 16.41 16.58 311,432 -0.83(-4.78%)
Sep 23, 2022 17.68 17.68 17.20 17.41 324,792 -0.40(-2.24%)
Sep 22, 2022 18.17 18.18 17.72 17.81 559,658 -0.36(-1.96%)
Sep 21, 2022 18.52 18.64 18.17 18.17 153,013 -0.27(-1.46%)
Sep 20, 2022 18.62 18.62 18.32 18.44 72,581 -0.32(-1.71%)
Sep 19, 2022 18.60 18.76 18.52 18.76 67,462 +0.02(+0.11%)
Sep 16, 2022 18.43 18.74 18.30 18.74 91,865 +0.22(+1.21%)
Sep 15, 2022 18.62 18.83 18.50 18.51 79,608 +0.04(+0.23%)
Sep 14, 2022 18.80 18.80 18.31 18.47 228,537 -0.28(-1.47%)
Sep 13, 2022 19.18 19.18 18.66 18.74 187,853 -0.68(-3.51%)
Sep 12, 2022 19.25 19.47 19.25 19.43 77,665 +0.27(+1.40%)
Sep 09, 2022 19.07 19.21 18.97 19.16 154,729 +0.20(+1.05%)
Sep 08, 2022 18.92 19.04 18.77 18.96 139,462 -0.01(-0.05%)
Sep 07, 2022 18.70 18.99 18.70 18.97 280,144 +0.27(+1.43%)
Sep 06, 2022 18.80 18.80 18.50 18.70 222,195 -0.03(-0.18%)
Sep 02, 2022 18.98 19.08 18.68 18.74 145,696 -0.09(-0.50%)
Sep 01, 2022 18.97 18.98 18.68 18.83 256,825 -0.22(-1.13%)
Aug 31, 2022 19.26 19.31 19.04 19.05 229,565 -0.15(-0.76%)
Aug 30, 2022 19.55 19.55 19.16 19.19 149,519 -0.26(-1.33%)
Aug 29, 2022 19.47 19.56 19.31 19.45 116,832 -0.05(-0.27%)
Aug 26, 2022 19.94 19.94 19.50 19.50 111,504 -0.35(-1.78%)
Aug 25, 2022 19.74 19.87 19.70 19.86 51,420 +0.21(+1.05%)
Aug 24, 2022 19.74 19.77 19.64 19.65 75,741 -0.05(-0.26%)
Aug 23, 2022 19.82 19.85 19.63 19.70 184,741 -0.09(-0.44%)
Aug 22, 2022 20.08 20.08 19.75 19.79 59,367 -0.45(-2.22%)
Aug 19, 2022 20.23 20.29 20.13 20.24 61,395 -0.17(-0.84%)
Aug 18, 2022 20.41 20.54 20.33 20.41 57,935 +0.02(+0.08%)
Aug 17, 2022 20.57 20.57 20.31 20.39 109,371 -0.33(-1.57%)
Aug 16, 2022 20.68 20.80 20.64 20.72 68,272 -0.01(-0.04%)
Aug 15, 2022 20.65 20.73 20.57 20.73 64,281 +0.01(+0.04%)
Aug 12, 2022 20.48 20.72 20.48 20.72 215,339 +0.29(+1.43%)
Aug 11, 2022 20.37 20.54 20.36 20.43 67,749 +0.14(+0.68%)
Aug 10, 2022 20.24 20.35 20.22 20.29 76,732 +0.21(+1.07%)
Aug 09, 2022 20.11 20.18 19.95 20.07 80,498 +0.00(+0.00%)
Aug 08, 2022 19.88 20.19 19.88 20.07 139,679 +0.27(+1.39%)
Aug 05, 2022 19.72 19.80 19.59 19.80 79,435 +0.02(+0.09%)
Aug 04, 2022 20.05 20.07 19.73 19.78 82,525 -0.27(-1.37%)
Aug 03, 2022 20.17 20.33 20.04 20.06 114,765 -0.10(-0.51%)
Aug 02, 2022 20.37 20.37 20.14 20.16 64,549 -0.26(-1.26%)
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.