Skip to main content

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

17.23 -0.11 (-0.65%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 17.30 17.51 17.30 17.51 70,635 +0.29(+1.67%)
May 30, 2024 16.99 17.22 16.99 17.22 81,764 +0.37(+2.18%)
May 29, 2024 16.95 16.95 16.76 16.85 92,037 -0.23(-1.34%)
May 28, 2024 17.39 17.45 17.07 17.08 111,781 -0.21(-1.21%)
May 24, 2024 17.33 17.35 17.22 17.29 78,679 +0.11(+0.64%)
May 23, 2024 17.58 17.58 17.14 17.18 94,742 -0.39(-2.20%)
May 22, 2024 17.75 17.78 17.55 17.57 43,919 -0.18(-1.01%)
May 21, 2024 17.74 17.80 17.71 17.75 44,356 +0.01(+0.06%)
May 20, 2024 17.88 17.88 17.74 17.74 51,323 -0.10(-0.55%)
May 17, 2024 17.89 17.90 17.80 17.83 37,395 -0.02(-0.11%)
May 16, 2024 17.96 17.97 17.82 17.85 59,251 -0.05(-0.28%)
May 15, 2024 18.10 18.16 17.90 17.90 70,259 +0.05(+0.28%)
May 14, 2024 17.74 17.91 17.74 17.85 66,892 +0.26(+1.46%)
May 13, 2024 17.64 17.69 17.53 17.60 145,015 +0.09(+0.51%)
May 10, 2024 17.59 17.61 17.45 17.51 57,173 -0.02(-0.11%)
May 09, 2024 17.41 17.56 17.28 17.53 62,764 +0.23(+1.31%)
May 08, 2024 17.34 17.34 17.15 17.30 66,405 -0.11(-0.62%)
May 07, 2024 17.44 17.59 17.40 17.41 127,525 +0.04(+0.23%)
May 06, 2024 17.49 17.49 17.28 17.37 67,200 +0.02(+0.11%)
May 03, 2024 17.64 17.73 17.23 17.35 88,611 -0.17(-0.96%)
May 02, 2024 17.34 17.57 17.23 17.52 43,692 +0.33(+1.95%)
May 01, 2024 17.14 17.49 17.09 17.18 73,812 +0.05(+0.29%)
Apr 30, 2024 17.09 17.23 17.02 17.13 44,181 -0.10(-0.57%)
Apr 29, 2024 17.11 17.30 17.11 17.23 209,013 +0.20(+1.16%)
Apr 26, 2024 17.09 17.18 16.99 17.03 54,930 +0.05(+0.29%)
Apr 25, 2024 17.00 17.02 16.86 16.99 92,647 -0.14(-0.81%)
Apr 24, 2024 17.13 17.17 16.99 17.12 55,721 -0.06(-0.34%)
Apr 23, 2024 16.90 17.21 16.90 17.18 194,673 +0.27(+1.57%)
Apr 22, 2024 16.79 16.92 16.63 16.92 48,378 +0.20(+1.19%)
Apr 19, 2024 16.48 16.72 16.45 16.72 63,596 +0.22(+1.36%)
Apr 18, 2024 16.48 16.59 16.41 16.49 66,773 +0.06(+0.36%)
Apr 17, 2024 16.62 16.65 16.41 16.43 48,631 -0.05(-0.30%)
Apr 16, 2024 16.75 16.75 16.43 16.48 101,493 -0.25(-1.52%)
Apr 15, 2024 17.00 17.02 16.62 16.74 108,209 -0.19(-1.10%)
Apr 12, 2024 17.04 17.07 16.86 16.92 57,173 -0.17(-0.97%)
Apr 11, 2024 17.10 17.21 16.93 17.09 115,030 +0.09(+0.52%)
Apr 10, 2024 17.33 17.33 16.86 17.00 253,895 -0.75(-4.24%)
Apr 09, 2024 17.45 17.75 17.45 17.75 42,191 +0.31(+1.79%)
Apr 08, 2024 17.24 17.45 17.24 17.44 55,599 +0.37(+2.18%)
Apr 05, 2024 16.96 17.12 16.89 17.07 76,134 +0.04(+0.23%)
Apr 04, 2024 17.26 17.35 16.97 17.03 63,662 -0.05(-0.29%)
Apr 03, 2024 17.06 17.10 16.96 17.08 67,275 +0.00(+0.00%)
Apr 02, 2024 17.27 17.29 16.96 17.08 75,418 -0.32(-1.85%)
Apr 01, 2024 17.73 17.73 17.37 17.40 57,335 -0.24(-1.39%)
Mar 28, 2024 17.49 17.68 17.49 17.65 57,141 +0.21(+1.18%)
Mar 27, 2024 17.14 17.44 17.14 17.44 84,276 +0.48(+2.82%)
Mar 26, 2024 17.22 17.22 16.94 16.96 56,468 -0.16(-0.91%)
Mar 25, 2024 17.09 17.25 17.09 17.12 49,671 +0.03(+0.17%)
Mar 22, 2024 17.53 17.54 17.09 17.09 66,907 -0.39(-2.24%)
Mar 21, 2024 17.34 17.50 17.34 17.48 41,042 +0.22(+1.30%)
Mar 20, 2024 16.93 17.30 16.84 17.26 57,574 +0.28(+1.67%)
Mar 19, 2024 16.88 17.05 16.85 16.97 53,068 +0.06(+0.35%)
Mar 18, 2024 17.00 17.02 16.89 16.91 45,904 -0.04(-0.22%)
Mar 15, 2024 16.82 16.99 16.80 16.95 58,881 +0.10(+0.58%)
Mar 14, 2024 17.13 17.13 16.70 16.85 57,970 -0.31(-1.81%)
Mar 13, 2024 17.14 17.35 17.13 17.16 59,170 -0.03(-0.17%)
Mar 12, 2024 17.21 17.27 17.03 17.19 68,059 -0.03(-0.17%)
Mar 11, 2024 17.26 17.33 17.14 17.22 90,712 +0.00(+0.00%)
Mar 08, 2024 17.22 17.41 17.15 17.22 200,273 +0.16(+0.91%)
Mar 07, 2024 17.13 17.18 16.98 17.07 59,132 +0.06(+0.34%)
Mar 06, 2024 17.08 17.12 16.91 17.01 119,088 +0.08(+0.46%)
Mar 05, 2024 17.04 17.17 16.90 16.93 948,233 -0.16(-0.97%)
Mar 04, 2024 16.98 17.11 16.80 17.10 120,173 +0.11(+0.63%)
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.