Invesco KBW Premium Yield Equity REIT ETF (KBWY) Historical Stock Data
17.73 ↓0.18 (-1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBWY is down -0.29% a day on average. There have been 15 days where Invesco KBW Premium Yield Equity REIT ETF closed green and 15 days where KBWY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 17.97 | 17.73 | ↓$0.24 (-1.34%) | 17.65 | 17.98 | 99.83K |
| 2024-12-31 | 17.80 | 17.91 | ↑$0.11 (0.62%) | 17.74 | 17.99 | 131.84K |
| 2024-12-30 | 17.68 | 17.71 | ↑$0.03 (0.17%) | 17.47 | 17.74 | 167.65K |
| 2024-12-27 | 18.00 | 17.78 | ↓$0.22 (-1.22%) | 17.72 | 18.08 | 300.93K |
| 2024-12-26 | 18.01 | 18.09 | ↑$0.08 (0.44%) | 17.95 | 18.17 | 104.78K |
| 2024-12-24 | 17.89 | 18.10 | ↑$0.21 (1.17%) | 17.85 | 18.10 | 57.37K |
| 2024-12-23 | 18.08 | 17.90 | ↓$0.18 (-1.00%) | 17.73 | 18.08 | 350.59K |
| 2024-12-20 | 17.94 | 18.25 | ↑$0.31 (1.73%) | 17.86 | 18.39 | 113.17K |
| 2024-12-19 | 18.41 | 18.06 | ↓$0.35 (-1.90%) | 18.06 | 18.52 | 157.35K |
| 2024-12-18 | 19.18 | 18.31 | ↓$0.87 (-4.54%) | 18.27 | 19.25 | 227.28K |
| 2024-12-17 | 19.10 | 19.15 | ↑$0.05 (0.26%) | 19.07 | 19.23 | 80.28K |
| 2024-12-16 | 19.21 | 19.13 | ↓$0.08 (-0.42%) | 19.12 | 19.30 | 108.03K |
| 2024-12-13 | 19.20 | 19.25 | ↑$0.05 (0.26%) | 19.04 | 19.25 | 121.91K |
| 2024-12-12 | 19.20 | 19.21 | ↑$0.01 (0.05%) | 19.19 | 19.38 | 100.28K |
| 2024-12-11 | 19.46 | 19.26 | ↓$0.20 (-1.03%) | 19.21 | 19.49 | 92.84K |
| 2024-12-10 | 19.58 | 19.40 | ↓$0.18 (-0.92%) | 19.34 | 19.60 | 69.24K |
| 2024-12-09 | 19.58 | 19.58 | ↑$0.00 (0.00%) | 19.56 | 19.72 | 68.55K |
| 2024-12-06 | 19.61 | 19.45 | ↓$0.16 (-0.82%) | 19.38 | 19.63 | 96.47K |
| 2024-12-05 | 19.61 | 19.56 | ↓$0.05 (-0.25%) | 19.44 | 19.61 | 75.16K |
| 2024-12-04 | 19.65 | 19.70 | ↑$0.05 (0.25%) | 19.53 | 19.70 | 154.01K |
| 2024-12-03 | 19.87 | 19.64 | ↓$0.23 (-1.16%) | 19.56 | 19.87 | 228.68K |
| 2024-12-02 | 19.97 | 19.82 | ↓$0.15 (-0.75%) | 19.74 | 19.97 | 96.32K |
| 2024-11-29 | 20.13 | 20.01 | ↓$0.12 (-0.60%) | 19.99 | 20.22 | 46.01K |
| 2024-11-27 | 20.16 | 20.08 | ↓$0.08 (-0.40%) | 20.07 | 20.26 | 83.03K |
| 2024-11-26 | 20.00 | 20.03 | ↑$0.03 (0.15%) | 19.88 | 20.05 | 58.31K |
| 2024-11-25 | 19.86 | 19.99 | ↑$0.13 (0.65%) | 19.86 | 20.14 | 86.37K |
| 2024-11-22 | 19.71 | 19.72 | ↑$0.01 (0.05%) | 19.67 | 19.77 | 55.11K |
| 2024-11-21 | 19.48 | 19.63 | ↑$0.15 (0.77%) | 19.43 | 19.68 | 98.58K |
| 2024-11-20 | 19.44 | 19.42 | ↓$0.02 (-0.10%) | 19.27 | 19.45 | 71.45K |
| 2024-11-19 | 19.27 | 19.49 | ↑$0.22 (1.14%) | 19.14 | 19.50 | 201.49K |
Create an account or log in to view more rows.
$KBWY never selling
$KBWY Bullish AF ??
$KBWY is being added
$KBWY keep it going
$KBWY going down
$KBWY FYI - leaning bullish
$KBWY R-E-L-A-X Green is coming
$KBWY one of the poorest performed stocks for a big name.
$KBWY why spike ?
$KBWY cover that shit