KBWY - Invesco KBW Premium Yield Equity REIT ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201930.6730.9130.5030.7530.7526,949
Oct 15, 201930.4530.8430.4330.6630.6629,800
Oct 14, 201930.4030.5030.1630.4130.4123,600
Oct 11, 201930.1630.6330.1630.3830.3834,200
Oct 10, 201929.9630.1029.8129.9029.9032,600
Oct 09, 201930.3230.3229.9030.0030.0028,400
Oct 08, 201930.4830.4830.0730.2130.2129,400
Oct 07, 201930.3830.7030.3330.5730.5743,000
Oct 04, 201930.4730.5830.2830.4930.4925,500
Oct 03, 201930.3230.5530.1230.3730.3735,800
Oct 02, 201930.4830.4830.1130.3430.3443,800
Oct 01, 201931.3431.3430.5430.5530.5527,000
Sep 30, 201931.2331.5131.2331.2331.2347,100
Sep 27, 201931.5431.6831.1331.3131.3121,300
Sep 26, 201931.2231.5731.1231.4631.4658,500
Sep 25, 201930.8331.2930.8331.2231.2236,700
Sep 24, 201930.8231.0330.7530.8330.8332,200
Sep 23, 201930.8130.9730.6330.7630.7628,500
Sep 23, 20190.15 Dividend
Sep 20, 201930.9331.2530.9331.0330.8833,000
Sep 19, 201930.8731.1330.8430.8530.7035,900
Sep 18, 201930.9731.0130.6330.8130.6634,700
Sep 17, 201931.0031.0430.7730.9530.8022,600
Sep 16, 201930.7931.0330.7230.9930.8446,500
Sep 13, 201931.1831.5530.7530.8230.6734,100
Sep 12, 201931.5231.5231.1231.2131.06145,500
Sep 11, 201930.8231.5230.7531.4431.29112,900
Sep 10, 201930.3730.8630.3730.8630.7156,300
Sep 09, 201929.8330.4929.7630.4430.29188,000
Sep 06, 201929.7330.0029.6029.8229.6831,700
Sep 05, 201929.8329.8429.5429.6829.5444,400
Sep 04, 201929.3929.8129.3929.8029.6633,800
Sep 03, 201929.1329.3629.0529.3029.1629,000
Aug 30, 201929.1529.3429.0929.2729.1356,000
Aug 29, 201928.9129.1728.9129.1128.9735,400
Aug 28, 201928.5028.8828.4928.7528.6151,100
Aug 27, 201928.9129.0228.4528.4528.3149,500
Aug 26, 201928.8128.8428.6528.8428.7020,300
Aug 23, 201929.1229.3528.5528.6028.4687,300
Aug 22, 201929.0529.2628.9529.1629.0238,300
Aug 21, 201929.0629.1928.9229.0528.9122,000
Aug 20, 201929.4129.4428.9528.9528.8115,000
Aug 19, 201929.3029.5029.2329.4229.2860,300
Aug 19, 20190.147 Dividend
Aug 16, 201928.8029.3628.6829.3129.0221,500
Aug 15, 201928.9429.0328.6128.7328.4541,700
Aug 14, 201929.3529.3528.7328.7728.4949,500
Aug 13, 201929.5829.9029.5829.6229.3337,400
Aug 12, 201929.6029.6929.5029.6429.3534,200
Aug 09, 201929.9029.9029.5529.6929.4017,500
Aug 08, 201929.3630.0129.3629.9329.64108,600
Aug 07, 201928.9229.4928.6429.3329.0429,100
Aug 06, 201928.7729.0728.6428.9228.6461,300
Aug 05, 201929.2029.2028.2928.7328.4589,800
Aug 02, 201929.4429.4429.0829.3429.0543,200
Aug 01, 201929.7129.7829.4429.4429.1553,800
Jul 31, 201930.0930.1829.5629.7129.4269,400
Jul 30, 201929.6530.1729.6530.1729.8765,800
Jul 29, 201929.6329.8729.6329.6829.3952,900
Jul 26, 201929.4129.6729.3129.5929.3043,800
Jul 25, 201929.6329.6629.2929.3529.0631,900
Jul 24, 201929.3429.5929.2429.5829.2940,400
Jul 23, 201928.8229.3828.8229.3129.0234,500
Jul 22, 201929.0029.0528.7428.8128.53128,100
Jul 22, 20190.149 Dividend
Jul 19, 201929.6229.6229.0229.0228.5962,100
Jul 18, 201929.6829.7029.4329.6429.20256,300
Jul 17, 201929.9730.0029.6029.8029.3646,400
Jul 16, 201929.8430.0829.6929.9529.5033,600
Jul 15, 201930.0630.0629.7629.8529.4037,300
Jul 12, 201930.0130.1229.8130.0029.5546,500
Jul 11, 201930.6930.6929.9730.0029.5554,300
Jul 10, 201930.6030.7630.5330.6130.1541,700
Jul 09, 201930.4730.6430.3430.5630.1046,200
Jul 08, 201930.4430.6530.4430.5730.1140,100
Jul 05, 201930.2430.5830.0230.5430.0849,400
Jul 03, 201930.1830.5030.1730.4530.0021,900
Jul 02, 201929.8430.1729.8130.1629.7153,400
Jul 01, 201930.3330.3329.5429.8029.3665,200
Jun 28, 201929.7530.2729.7530.0529.6060,500
Jun 27, 201929.0429.6829.0429.6829.2435,300
Jun 26, 201929.6329.6328.8828.9028.4790,500
Jun 25, 201929.8930.0629.4929.5029.0649,000
Jun 24, 201930.5530.5529.8529.8529.4044,500
Jun 24, 20190.15 Dividend
Jun 21, 201931.0931.0930.6030.6730.0663,600
Jun 20, 201931.3731.4331.2731.2930.6758,600
Jun 19, 201931.2231.4031.0331.3230.7038,300
Jun 18, 201931.2331.5631.1431.2730.6550,700
Jun 17, 201930.6531.0930.6531.0830.4759,500
Jun 14, 201930.7730.9030.6630.6630.0655,700
Jun 13, 201930.5330.8730.5330.8730.2645,300
Jun 12, 201930.3530.6830.3030.5729.9733,400
Jun 11, 201930.3430.5930.2830.4629.86106,200
Jun 10, 201930.2830.3530.1730.2829.6837,900
Jun 07, 201930.1330.4830.1330.3129.7156,600
Jun 06, 201930.2730.3229.7530.0829.4977,600
Jun 05, 201929.9230.2429.8830.2329.6357,700
Jun 04, 201929.6429.8129.3329.8029.2160,000
Jun 03, 201929.6229.6529.2129.5728.9987,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...