Skip to main content

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

17.26 -0.08 (-0.48%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.38 14.38 14.05 14.14 112,504 -0.23(-1.58%)
Aug 28, 2020 14.34 14.37 14.18 14.36 84,342 +0.11(+0.77%)
Aug 27, 2020 14.06 14.35 14.06 14.26 78,690 +0.27(+1.92%)
Aug 26, 2020 14.20 14.24 13.93 13.99 65,358 -0.23(-1.65%)
Aug 25, 2020 14.41 14.41 14.10 14.22 113,996 -0.09(-0.65%)
Aug 24, 2020 14.06 14.32 13.78 14.31 99,298 +0.39(+2.84%)
Aug 21, 2020 13.98 14.02 13.74 13.92 81,420 -0.09(-0.64%)
Aug 20, 2020 13.84 14.18 13.79 14.01 41,934 +0.13(+0.97%)
Aug 19, 2020 14.17 14.17 13.86 13.87 127,075 -0.25(-1.80%)
Aug 18, 2020 14.44 14.44 14.07 14.13 124,645 -0.31(-2.12%)
Aug 17, 2020 14.35 14.46 14.24 14.43 189,643 +0.10(+0.68%)
Aug 14, 2020 14.28 14.50 14.23 14.34 49,816 +0.01(+0.05%)
Aug 13, 2020 14.64 14.73 14.31 14.33 115,506 -0.34(-2.29%)
Aug 12, 2020 14.70 14.79 14.49 14.67 64,836 +0.14(+0.98%)
Aug 11, 2020 14.76 14.95 14.46 14.52 455,664 -0.11(-0.74%)
Aug 10, 2020 14.50 14.74 14.42 14.63 177,482 +0.27(+1.85%)
Aug 07, 2020 13.89 14.37 13.89 14.37 65,216 +0.43(+3.10%)
Aug 06, 2020 13.87 14.05 13.84 13.94 48,830 -0.03(-0.20%)
Aug 05, 2020 14.00 14.02 13.79 13.96 64,801 +0.03(+0.21%)
Aug 04, 2020 13.55 13.96 13.55 13.93 149,776 +0.40(+2.98%)
Aug 03, 2020 13.73 13.73 13.31 13.53 158,533 -0.17(-1.25%)
Jul 31, 2020 13.93 13.93 13.49 13.70 104,051 -0.20(-1.46%)
Jul 30, 2020 13.95 14.01 13.77 13.91 52,599 -0.22(-1.58%)
Jul 29, 2020 14.01 14.13 13.80 14.13 66,243 +0.17(+1.23%)
Jul 28, 2020 13.58 14.02 13.54 13.96 56,277 +0.31(+2.30%)
Jul 27, 2020 13.52 13.64 13.29 13.64 82,017 +0.08(+0.61%)
Jul 24, 2020 13.81 13.90 13.55 13.56 59,190 -0.31(-2.26%)
Jul 23, 2020 13.91 13.99 13.70 13.87 103,420 -0.04(-0.27%)
Jul 22, 2020 13.58 13.96 13.53 13.91 148,358 +0.23(+1.69%)
Jul 21, 2020 13.58 13.86 13.58 13.68 92,718 +0.28(+2.06%)
Jul 20, 2020 13.76 13.76 13.37 13.40 108,744 -0.38(-2.77%)
Jul 17, 2020 13.84 13.85 13.64 13.79 133,671 +0.02(+0.16%)
Jul 16, 2020 13.93 13.95 13.67 13.76 66,022 -0.30(-2.15%)
Jul 15, 2020 13.97 14.17 13.84 14.07 108,730 +0.42(+3.05%)
Jul 14, 2020 13.59 13.81 13.48 13.65 90,506 +0.06(+0.47%)
Jul 13, 2020 13.76 13.90 13.46 13.59 102,301 -0.03(-0.22%)
Jul 10, 2020 13.14 13.62 13.14 13.62 128,660 +0.41(+3.07%)
Jul 09, 2020 13.65 13.65 13.05 13.21 125,742 -0.44(-3.20%)
Jul 08, 2020 13.76 13.79 13.48 13.65 61,459 -0.06(-0.43%)
Jul 07, 2020 14.07 14.07 13.67 13.70 74,876 -0.46(-3.23%)
Jul 06, 2020 14.46 14.57 14.04 14.16 87,020 -0.01(-0.05%)
Jul 02, 2020 14.55 14.66 14.12 14.17 52,006 -0.01(-0.10%)
Jul 01, 2020 14.18 14.44 14.03 14.18 58,426 +0.00(+0.00%)
Jun 30, 2020 14.13 14.31 13.93 14.18 97,650 +0.11(+0.79%)
Jun 29, 2020 13.68 14.08 13.54 14.07 104,614 +0.52(+3.87%)
Jun 26, 2020 13.76 13.76 13.42 13.55 83,155 -0.25(-1.82%)
Jun 25, 2020 13.55 13.81 13.34 13.80 93,936 +0.23(+1.69%)
Jun 24, 2020 13.96 13.96 13.11 13.57 134,141 -0.61(-4.27%)
Jun 23, 2020 14.38 14.46 14.04 14.18 104,670 -0.04(-0.26%)
Jun 22, 2020 14.31 14.31 13.92 14.21 77,923 -0.11(-0.75%)
Jun 19, 2020 15.04 15.04 14.27 14.32 94,711 -0.46(-3.13%)
Jun 18, 2020 14.63 14.93 14.54 14.78 75,333 -0.09(-0.58%)
Jun 17, 2020 15.59 15.59 14.86 14.87 121,889 -0.70(-4.47%)
Jun 16, 2020 16.11 16.22 15.34 15.56 105,835 +0.37(+2.47%)
Jun 15, 2020 14.48 15.42 14.32 15.19 96,297 +0.07(+0.48%)
Jun 12, 2020 15.26 15.37 14.53 15.12 91,973 +0.83(+5.83%)
Jun 11, 2020 14.61 15.19 14.26 14.28 128,999 -1.89(-11.70%)
Jun 10, 2020 17.33 17.33 15.68 16.18 162,181 -1.21(-6.95%)
Jun 09, 2020 18.05 18.05 17.21 17.39 222,439 -1.19(-6.43%)
Jun 08, 2020 17.62 18.58 17.62 18.58 208,757 +1.63(+9.61%)
Jun 05, 2020 16.34 17.38 16.34 16.95 160,269 +1.50(+9.74%)
Jun 04, 2020 14.84 15.50 14.57 15.45 87,554 +0.61(+4.11%)
Jun 03, 2020 14.04 14.91 14.04 14.84 107,705 +1.03(+7.45%)
Jun 02, 2020 13.73 14.04 13.73 13.81 98,238 +0.18(+1.29%)
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.