Canada markets closed

Invesco KBW Premium Yield Equity REIT ETF (KBWY)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
17.78+0.34 (+1.95%)
At close: 04:00PM EDT
17.98 +0.20 (+1.12%)
After hours: 05:29PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.6017.8317.5217.7817.7843,047
May 01, 202417.4017.7517.3517.4417.4472,700
Apr 30, 202417.3517.4917.2717.3917.3943,500
Apr 29, 202417.3717.5617.3717.4917.49205,900
Apr 26, 202417.3517.4417.2417.2917.2954,000
Apr 25, 202417.2517.2817.1117.2417.2491,300
Apr 24, 202417.3917.4317.2517.3817.3854,900
Apr 23, 202417.1517.4717.1517.4417.44191,800
Apr 22, 202417.0417.1716.8817.1717.1747,700
Apr 22, 20240.132 Dividend
Apr 19, 202416.8617.1016.8317.1016.9761,700
Apr 18, 202416.8616.9716.7916.8716.7465,700
Apr 17, 202417.0017.0316.7916.8116.6847,500
Apr 16, 202417.1317.1316.8116.8616.7399,200
Apr 15, 202417.3917.4117.0017.1216.99105,800
Apr 12, 202417.4317.4617.2517.3117.1855,900
Apr 11, 202417.4917.6017.3217.4817.35112,500
Apr 10, 202417.7317.7317.2517.3917.26248,200
Apr 09, 202417.8518.1617.8518.1618.0241,200
Apr 08, 202417.6317.8517.6317.8417.7054,300
Apr 05, 202417.3517.5117.2817.4617.3374,400
Apr 04, 202417.6517.7517.3617.4217.2962,200
Apr 03, 202417.4517.4917.3517.4717.3465,800
Apr 02, 202417.6717.6817.3517.4717.3473,700
Apr 01, 202418.1418.1417.7717.8017.6656,100
Mar 28, 202417.8918.0817.8918.0517.9155,800
Mar 27, 202417.5317.8417.5317.8417.7082,400
Mar 26, 202417.6117.6117.3317.3517.2255,200
Mar 25, 202417.4817.6417.4817.5117.3748,600
Mar 22, 202417.9317.9417.4817.4817.3565,400
Mar 21, 202417.7417.9017.7417.8817.7440,100
Mar 20, 202417.3217.7017.2317.6517.5156,300
Mar 19, 202417.2717.4417.2417.3617.2351,900
Mar 18, 202417.3917.4117.2817.3017.1744,900
Mar 18, 20240.132 Dividend
Mar 15, 202417.3417.5117.3217.4717.2057,100
Mar 14, 202417.6617.6617.2217.3717.1156,200
Mar 13, 202417.6717.8817.6517.6917.4257,400
Mar 12, 202417.7417.8017.5517.7217.4566,000
Mar 11, 202417.7917.8617.6717.7517.4888,000
Mar 08, 202417.7517.9417.6817.7517.48194,300
Mar 07, 202417.6517.7117.5117.5917.3257,400
Mar 06, 202417.6017.6417.4317.5317.26115,500
Mar 05, 202417.5617.7017.4217.4517.18920,000
Mar 04, 202417.5017.6417.3217.6217.35116,600
Mar 01, 202417.3217.5117.1617.5117.2461,300
Feb 29, 202417.4617.5217.2717.3217.0649,400
Feb 28, 202417.2317.4117.0317.2416.9844,600
Feb 27, 202417.2617.4017.2617.2817.0247,600
Feb 26, 202417.4517.5217.1017.1416.8872,100
Feb 23, 202417.6017.6117.4117.4717.2057,300
Feb 22, 202417.6417.6417.4117.5517.2884,100
Feb 21, 202417.5217.6617.4617.5617.29167,500
Feb 20, 202417.6617.6617.4717.5517.2873,600
Feb 20, 20240.132 Dividend
Feb 16, 202417.8317.9517.5417.8617.4640,400
Feb 15, 202417.7418.0417.7418.0417.6361,400
Feb 14, 202417.6017.6917.4417.5317.1456,000
Feb 13, 202417.6717.6717.2817.4817.09112,400
Feb 12, 202417.9418.2317.9018.1617.7542,800
Feb 09, 202417.8917.8917.6117.8817.4833,200
Feb 08, 202417.6017.9017.5417.8617.4682,700
Feb 07, 202417.7017.7017.4817.5417.1534,800
Feb 06, 202417.5917.7817.5317.6317.2339,000
Feb 05, 202417.7217.7217.4617.5617.1698,500
Feb 02, 202418.0618.1017.7717.9617.5671,400
Feb 01, 202418.1918.3017.7718.3017.8978,000
Jan 31, 202418.5218.6118.0418.0617.6576,100
Jan 30, 202418.6518.6518.4518.5218.1037,200
Jan 29, 202418.6218.7018.4518.7018.2842,100
Jan 26, 202418.6218.7418.5218.5518.1336,700
Jan 25, 202418.5018.6318.4218.5418.1258,700
Jan 24, 202418.7518.7518.2518.2817.8773,900
Jan 23, 202418.8118.9018.4118.5218.1060,600
Jan 22, 202418.7118.8218.5418.6818.26127,400
Jan 22, 20240.131 Dividend
Jan 19, 202418.4418.6518.2218.6418.09156,700
Jan 18, 202418.5418.5718.1518.3217.7836,200
Jan 17, 202418.6818.7818.1718.4317.89106,000
Jan 16, 202419.0019.0418.8318.8918.3495,900
Jan 12, 202419.2619.4619.1019.1518.5951,600
Jan 11, 202419.5019.5018.9419.0918.53108,000
Jan 10, 202419.7419.9219.7119.8419.26127,700
Jan 09, 202419.8019.8119.6019.7019.1245,000
Jan 08, 202419.7720.0719.6619.9819.3974,400
Jan 05, 202419.7019.9819.4719.7319.1539,800
Jan 04, 202419.7919.9619.6719.7819.2047,400
Jan 03, 202420.1720.1719.7019.7719.1967,400
Jan 02, 202420.1120.4420.1120.3019.7082,800
Dec 29, 202320.5420.5420.1720.1819.5947,900
Dec 28, 202320.2920.5520.1920.5519.9534,200
Dec 27, 202320.3020.4720.2020.3719.7747,700
Dec 26, 202319.9420.3419.9120.3019.7065,800
Dec 22, 202320.0020.2519.8219.9419.3549,600
Dec 21, 202319.9520.0119.7119.9119.3361,000
Dec 20, 202319.9520.3019.7719.7719.1986,200
Dec 19, 202319.7120.0319.7119.9819.3972,600
Dec 18, 202320.0720.0719.6119.6119.03119,200
Dec 18, 20230.131 Dividend
Dec 15, 202320.3820.4319.9220.0719.3579,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...