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

23.87 USD +0.41 (+1.75%)
Streaming Delayed Price Updated: 2:12 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 23.71 23.72 23.41 23.46 106,893 -0.34(-1.43%)
Aug 03, 2021 23.88 23.91 23.59 23.80 128,680 -0.04(-0.17%)
Aug 02, 2021 24.10 24.45 23.79 23.84 173,859 -0.22(-0.91%)
Jul 30, 2021 24.11 24.41 24.01 24.06 206,005 -0.05(-0.21%)
Jul 29, 2021 24.00 24.31 23.98 24.11 261,256 +0.19(+0.79%)
Jul 28, 2021 23.98 24.10 23.74 23.92 132,296 -0.04(-0.17%)
Jul 27, 2021 23.89 24.02 23.75 23.96 152,508 -0.01(-0.04%)
Jul 26, 2021 23.83 24.05 23.80 23.97 116,157 +0.12(+0.50%)
Jul 23, 2021 23.84 23.89 23.64 23.85 138,631 +0.13(+0.55%)
Jul 22, 2021 23.95 23.95 23.54 23.72 110,389 -0.29(-1.21%)
Jul 21, 2021 23.98 24.22 23.81 24.01 408,815 +0.19(+0.80%)
Jul 20, 2021 23.15 23.97 23.14 23.82 173,352 +0.79(+3.43%)
Jul 19, 2021 23.31 23.39 22.80 23.03 286,925 -0.66(-2.79%)
Jul 16, 2021 23.71 23.90 23.68 23.69 181,864 +0.02(+0.08%)
Jul 15, 2021 23.53 23.72 23.49 23.67 118,859 +0.09(+0.38%)
Jul 14, 2021 23.46 23.64 23.42 23.58 104,720 +0.18(+0.77%)
Jul 13, 2021 23.66 23.77 23.35 23.40 186,905 -0.38(-1.60%)
Jul 12, 2021 23.48 23.80 23.40 23.78 184,277 +0.31(+1.32%)
Jul 09, 2021 23.07 23.48 23.07 23.47 133,661 +0.51(+2.22%)
Jul 08, 2021 23.00 23.14 22.82 22.96 169,076 -0.26(-1.12%)
Jul 07, 2021 23.25 23.32 23.13 23.22 193,304 -0.12(-0.51%)
Jul 06, 2021 23.19 23.39 22.91 23.34 222,943 +0.15(+0.65%)
Jul 02, 2021 23.34 23.40 23.13 23.19 97,940 -0.10(-0.43%)
Jul 01, 2021 23.20 23.44 23.07 23.29 176,222 +0.18(+0.78%)
Jun 30, 2021 23.09 23.24 23.07 23.11 94,635 +0.00(+0.00%)
Jun 29, 2021 23.21 23.29 23.09 23.11 136,555 -0.04(-0.17%)
Jun 28, 2021 23.45 23.46 22.89 23.15 191,588 -0.28(-1.20%)
Jun 25, 2021 23.28 23.51 23.23 23.43 143,156 +0.16(+0.69%)
Jun 24, 2021 23.10 23.27 23.02 23.27 172,119 +0.17(+0.74%)
Jun 23, 2021 23.18 23.23 23.09 23.10 145,595 -0.06(-0.26%)
Jun 22, 2021 23.25 23.29 23.02 23.16 242,174 -0.06(-0.26%)
Jun 21, 2021 22.80 23.32 22.74 23.22 191,042 +0.44(+1.93%)
Jun 18, 2021 23.29 23.40 22.77 22.78 273,850 -0.69(-2.94%)
Jun 17, 2021 23.72 23.72 23.28 23.47 250,687 -0.24(-1.01%)
Jun 16, 2021 23.88 23.99 23.70 23.71 209,632 -0.16(-0.67%)
Jun 15, 2021 24.10 24.11 23.83 23.87 147,242 -0.24(-1.00%)
Jun 14, 2021 24.12 24.16 24.03 24.11 177,210 +0.05(+0.21%)
Jun 11, 2021 24.24 24.24 23.96 24.06 199,784 -0.13(-0.54%)
Jun 10, 2021 24.30 24.30 24.05 24.19 240,176 +0.07(+0.29%)
Jun 09, 2021 24.00 24.18 23.95 24.12 363,463 +0.26(+1.09%)
Jun 08, 2021 23.70 23.90 23.62 23.86 218,172 +0.25(+1.06%)
Jun 07, 2021 23.35 23.68 23.31 23.61 205,210 +0.34(+1.46%)
Jun 04, 2021 23.43 23.43 23.17 23.27 128,296 -0.06(-0.26%)
Jun 03, 2021 23.40 23.40 23.26 23.33 130,419 -0.12(-0.51%)
Jun 02, 2021 23.40 23.45 23.29 23.45 182,583 +0.14(+0.60%)
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.