Invesco KBW Premium Yield Equity REIT ETF (KBWY)
NASDAQ: KBWY · Real-Time Price · USD
15.69
-0.03 (-0.19%)
At close: Jun 27, 2025, 4:00 PM
15.57
-0.12 (-0.76%)
After-hours: Jun 27, 2025, 7:31 PM EDT
KBWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.80 | 15.91 | 15.63 | 15.69 | 15.69 | -0.19% | 191,123 |
| Jun 26, 2025 | 15.53 | 15.73 | 15.53 | 15.72 | 15.72 | 1.55% | 199,042 |
| Jun 25, 2025 | 15.75 | 15.75 | 15.47 | 15.48 | 15.48 | -2.15% | 403,594 |
| Jun 24, 2025 | 15.90 | 15.97 | 15.81 | 15.82 | 15.82 | -0.32% | 198,767 |
| Jun 23, 2025 | 15.69 | 15.87 | 15.55 | 15.87 | 15.87 | 0.32% | 132,720 |
| Jun 20, 2025 | 15.88 | 15.94 | 15.72 | 15.82 | 15.70 | 0.25% | 144,185 |
| Jun 18, 2025 | 15.64 | 15.89 | 15.64 | 15.78 | 15.66 | 1.22% | 124,306 |
| Jun 17, 2025 | 15.60 | 15.69 | 15.52 | 15.59 | 15.47 | -0.32% | 135,233 |
| Jun 16, 2025 | 15.74 | 15.83 | 15.60 | 15.64 | 15.52 | 0.19% | 173,678 |
| Jun 13, 2025 | 15.75 | 15.81 | 15.52 | 15.61 | 15.49 | -1.64% | 208,578 |
| Jun 12, 2025 | 15.82 | 15.90 | 15.78 | 15.87 | 15.75 | -0.13% | 131,409 |
| Jun 11, 2025 | 16.03 | 16.13 | 15.85 | 15.89 | 15.77 | -0.44% | 182,520 |
| Jun 10, 2025 | 15.93 | 16.08 | 15.87 | 15.96 | 15.83 | 0.57% | 308,485 |
| Jun 9, 2025 | 15.75 | 15.96 | 15.68 | 15.87 | 15.75 | 0.83% | 258,928 |
| Jun 6, 2025 | 15.65 | 15.75 | 15.64 | 15.74 | 15.62 | 1.42% | 103,489 |
| Jun 5, 2025 | 15.54 | 15.58 | 15.40 | 15.52 | 15.40 | -0.13% | 117,493 |
| Jun 4, 2025 | 15.60 | 15.60 | 15.51 | 15.54 | 15.42 | -0.38% | 93,125 |
| Jun 3, 2025 | 15.52 | 15.67 | 15.43 | 15.60 | 15.48 | 0.58% | 147,043 |
| Jun 2, 2025 | 15.49 | 15.55 | 15.29 | 15.51 | 15.39 | -0.13% | 179,593 |
| May 30, 2025 | 15.55 | 15.61 | 15.44 | 15.53 | 15.41 | -0.38% | 175,139 |
| May 29, 2025 | 15.53 | 15.65 | 15.44 | 15.59 | 15.47 | 0.71% | 170,873 |
| May 28, 2025 | 15.55 | 15.55 | 15.41 | 15.48 | 15.36 | -0.58% | 110,329 |
| May 27, 2025 | 15.36 | 15.59 | 15.24 | 15.57 | 15.45 | 2.57% | 302,487 |
| May 23, 2025 | 15.06 | 15.23 | 15.01 | 15.18 | 15.06 | 0.07% | 314,820 |
| May 22, 2025 | 15.22 | 15.23 | 15.05 | 15.17 | 15.05 | -0.52% | 129,314 |
| May 21, 2025 | 15.57 | 15.58 | 15.24 | 15.25 | 15.13 | -2.93% | 207,782 |
| May 20, 2025 | 15.86 | 15.86 | 15.70 | 15.71 | 15.59 | -0.95% | 108,622 |
| May 19, 2025 | 15.75 | 15.88 | 15.67 | 15.86 | 15.74 | -0.94% | 133,587 |
| May 16, 2025 | 15.86 | 16.05 | 15.81 | 16.01 | 15.76 | 1.20% | 137,795 |
| May 15, 2025 | 15.60 | 15.83 | 15.60 | 15.82 | 15.57 | 1.61% | 104,019 |
| May 14, 2025 | 15.72 | 15.72 | 15.55 | 15.57 | 15.33 | -1.08% | 179,949 |
| May 13, 2025 | 15.94 | 15.94 | 15.68 | 15.74 | 15.49 | -0.63% | 172,368 |
| May 12, 2025 | 15.96 | 16.01 | 15.80 | 15.84 | 15.59 | 1.47% | 361,555 |
| May 9, 2025 | 15.49 | 15.65 | 15.42 | 15.61 | 15.37 | 0.84% | 85,625 |
| May 8, 2025 | 15.52 | 15.56 | 15.32 | 15.48 | 15.24 | 0.32% | 75,806 |
| May 7, 2025 | 15.49 | 15.55 | 15.40 | 15.43 | 15.19 | 0.19% | 86,993 |
| May 6, 2025 | 15.31 | 15.47 | 15.25 | 15.40 | 15.16 | -0.39% | 89,777 |
| May 5, 2025 | 15.56 | 15.61 | 15.45 | 15.46 | 15.22 | -0.77% | 155,678 |
| May 2, 2025 | 15.64 | 15.64 | 15.51 | 15.58 | 15.34 | 0.52% | 52,112 |
| May 1, 2025 | 15.49 | 15.61 | 15.40 | 15.50 | 15.26 | 0.26% | 76,923 |
| Apr 30, 2025 | 15.32 | 15.49 | 15.11 | 15.46 | 15.22 | 0.45% | 119,270 |
| Apr 29, 2025 | 15.49 | 15.50 | 15.28 | 15.39 | 15.15 | -0.58% | 71,702 |
| Apr 28, 2025 | 15.38 | 15.49 | 15.27 | 15.48 | 15.24 | 0.72% | 124,997 |
| Apr 25, 2025 | 15.35 | 15.37 | 15.17 | 15.37 | 15.13 | 0.07% | 115,471 |
| Apr 24, 2025 | 15.44 | 15.44 | 15.29 | 15.36 | 15.12 | -0.13% | 118,105 |
| Apr 23, 2025 | 15.75 | 15.75 | 15.32 | 15.38 | 15.14 | -0.13% | 150,272 |
| Apr 22, 2025 | 15.35 | 15.48 | 15.27 | 15.40 | 15.16 | 1.38% | 130,420 |
| Apr 21, 2025 | 15.33 | 15.33 | 15.00 | 15.19 | 14.95 | -2.06% | 97,335 |
| Apr 17, 2025 | 15.32 | 15.59 | 15.30 | 15.51 | 15.14 | 1.57% | 152,536 |
| Apr 16, 2025 | 15.26 | 15.47 | 15.18 | 15.27 | 14.91 | 0.07% | 157,216 |