Skip to main content

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

17.97 +0.13 (+0.73%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.53 17.84 17.53 17.84 82,392 +0.49(+2.82%)
Mar 26, 2024 17.61 17.61 17.33 17.35 55,206 -0.16(-0.91%)
Mar 25, 2024 17.48 17.64 17.48 17.51 48,561 +0.03(+0.17%)
Mar 22, 2024 17.93 17.94 17.48 17.48 65,411 -0.40(-2.24%)
Mar 21, 2024 17.74 17.90 17.74 17.88 40,125 +0.23(+1.30%)
Mar 20, 2024 17.32 17.70 17.23 17.65 56,287 +0.29(+1.67%)
Mar 19, 2024 17.27 17.44 17.24 17.36 51,882 +0.06(+0.35%)
Mar 18, 2024 17.39 17.41 17.28 17.30 44,878 -0.04(-0.22%)
Mar 15, 2024 17.21 17.38 17.19 17.34 57,564 +0.10(+0.58%)
Mar 14, 2024 17.53 17.53 17.09 17.24 56,673 -0.32(-1.81%)
Mar 13, 2024 17.54 17.75 17.52 17.56 57,847 -0.03(-0.17%)
Mar 12, 2024 17.61 17.67 17.42 17.59 66,537 -0.03(-0.17%)
Mar 11, 2024 17.66 17.73 17.54 17.62 88,684 +0.00(+0.00%)
Mar 08, 2024 17.62 17.80 17.55 17.62 195,794 +0.16(+0.91%)
Mar 07, 2024 17.52 17.58 17.37 17.46 57,810 +0.06(+0.34%)
Mar 06, 2024 17.47 17.51 17.30 17.40 116,425 +0.08(+0.46%)
Mar 05, 2024 17.43 17.56 17.28 17.32 927,027 -0.17(-0.96%)
Mar 04, 2024 17.37 17.51 17.19 17.49 117,486 +0.11(+0.63%)
Mar 01, 2024 17.19 17.38 17.03 17.38 61,772 +0.19(+1.10%)
Feb 29, 2024 17.33 17.39 17.14 17.19 49,822 +0.08(+0.46%)
Feb 28, 2024 17.10 17.28 16.90 17.11 44,895 -0.04(-0.23%)
Feb 27, 2024 17.13 17.27 17.12 17.15 48,036 +0.14(+0.82%)
Feb 26, 2024 17.32 17.39 16.97 17.01 72,720 -0.33(-1.89%)
Feb 23, 2024 17.47 17.48 17.28 17.34 57,775 -0.08(-0.46%)
Feb 22, 2024 17.51 17.51 17.28 17.42 84,703 -0.01(-0.06%)
Feb 21, 2024 17.39 17.52 17.33 17.43 168,749 +0.01(+0.06%)
Feb 20, 2024 17.53 17.53 17.34 17.42 74,141 -0.18(-1.01%)
Feb 16, 2024 17.57 17.68 17.28 17.59 40,993 -0.18(-1.00%)
Feb 15, 2024 17.48 17.77 17.48 17.77 62,289 +0.50(+2.91%)
Feb 14, 2024 17.34 17.43 17.18 17.27 56,894 +0.05(+0.29%)
Feb 13, 2024 17.41 17.41 17.02 17.22 114,084 -0.67(-3.74%)
Feb 12, 2024 17.67 17.96 17.63 17.89 43,433 +0.28(+1.57%)
Feb 09, 2024 17.62 17.62 17.35 17.61 33,660 +0.02(+0.11%)
Feb 08, 2024 17.34 17.64 17.28 17.59 83,994 +0.32(+1.82%)
Feb 07, 2024 17.44 17.44 17.22 17.28 35,360 -0.09(-0.51%)
Feb 06, 2024 17.33 17.52 17.27 17.37 39,626 +0.07(+0.40%)
Feb 05, 2024 17.46 17.46 17.20 17.30 99,995 -0.39(-2.23%)
Feb 02, 2024 17.79 17.83 17.51 17.69 72,491 -0.33(-1.86%)
Feb 01, 2024 17.92 18.03 17.51 18.03 79,189 +0.24(+1.33%)
Jan 31, 2024 18.24 18.33 17.77 17.79 77,265 -0.45(-2.48%)
Jan 30, 2024 18.37 18.37 18.18 18.24 37,766 -0.18(-0.96%)
Jan 29, 2024 18.34 18.42 18.18 18.42 41,751 +0.15(+0.81%)
Jan 26, 2024 18.34 18.46 18.24 18.27 37,280 +0.01(+0.05%)
Jan 25, 2024 18.23 18.35 18.15 18.26 59,630 +0.26(+1.42%)
Jan 24, 2024 18.47 18.47 17.98 18.01 75,055 -0.24(-1.30%)
Jan 23, 2024 18.53 18.62 18.13 18.24 61,695 -0.16(-0.86%)
Jan 22, 2024 18.43 18.54 18.26 18.40 129,298 +0.17(+0.93%)
Jan 19, 2024 18.04 18.24 17.82 18.23 160,169 +0.31(+1.75%)
Jan 18, 2024 18.14 18.17 17.75 17.92 37,025 -0.11(-0.60%)
Jan 17, 2024 18.27 18.37 17.77 18.03 108,354 -0.45(-2.44%)
Jan 16, 2024 18.59 18.62 18.42 18.48 98,059 -0.25(-1.36%)
Jan 12, 2024 18.84 19.04 18.68 18.73 52,707 +0.06(+0.31%)
Jan 11, 2024 19.08 19.08 18.53 18.67 110,364 -0.73(-3.78%)
Jan 10, 2024 19.31 19.49 19.28 19.41 130,590 +0.14(+0.71%)
Jan 09, 2024 19.37 19.38 19.17 19.27 45,998 -0.27(-1.40%)
Jan 08, 2024 19.34 19.63 19.23 19.54 76,059 +0.24(+1.27%)
Jan 05, 2024 19.27 19.54 19.05 19.30 40,748 -0.05(-0.25%)
Jan 04, 2024 19.36 19.52 19.24 19.35 48,472 +0.01(+0.05%)
Jan 03, 2024 19.73 19.73 19.27 19.34 68,937 -0.52(-2.61%)
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.