KBWY - Invesco KBW Premium Yield Eq REIT ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201833.7834.2533.7834.0734.07121,611
Sep 20, 201833.4133.9433.3133.9333.93336,300
Sep 19, 201834.1934.1933.4333.4633.46159,800
Sep 18, 201834.5034.5034.0534.1934.1980,400
Sep 17, 201834.4034.5534.1534.3334.3390,300
Sep 14, 201834.9834.9834.3734.6634.6680,400
Sep 13, 201835.0135.2034.8635.0535.0539,600
Sep 12, 201834.9934.9934.8434.9134.91145,800
Sep 11, 201835.1735.1734.7434.9334.9366,400
Sep 10, 201835.1735.3635.0535.0635.0670,800
Sep 07, 201835.4235.4235.0335.1435.1460,100
Sep 06, 201835.6035.6935.4235.5235.5250,000
Sep 05, 201835.1535.6234.9535.5435.54160,600
Sep 04, 201835.7635.8135.0835.1635.1671,500
Aug 31, 201835.7235.8335.6035.8135.8145,800
Aug 30, 201835.9035.9535.6935.7235.7248,400
Aug 29, 201835.8136.0035.7135.8735.8777,100
Aug 28, 201835.3835.7935.2535.7935.7985,800
Aug 27, 201835.5035.5235.2135.3335.3370,000
Aug 24, 201835.4435.4735.3235.4535.4549,500
Aug 23, 201835.5835.6235.4035.4335.4350,400
Aug 22, 201835.7035.7435.3735.5735.5737,600
Aug 21, 201835.5335.7535.4935.6935.69154,400
Aug 20, 201835.4835.7635.4835.5335.53147,400
Aug 20, 20180.21 Dividend
Aug 17, 201835.2935.7735.2035.7535.5463,300
Aug 16, 201835.0835.2734.9535.2735.0668,700
Aug 15, 201834.9535.1634.8735.0934.8864,500
Aug 14, 201834.4434.9834.4434.9134.7062,800
Aug 13, 201834.5734.5734.2134.4334.2346,800
Aug 10, 201834.6434.7834.4734.4834.2850,200
Aug 09, 201834.8934.8934.6134.6334.4350,600
Aug 08, 201835.1735.1734.8134.8834.6861,300
Aug 07, 201835.4335.4435.0835.1734.9683,500
Aug 06, 201835.4035.6735.3135.3535.1482,400
Aug 03, 201835.4435.6335.2535.4435.2366,400
Aug 02, 201835.2835.5635.2635.3435.1392,700
Aug 01, 201835.3135.4134.7835.3935.18110,100
Jul 31, 201834.8335.5934.8135.3435.1388,200
Jul 30, 201834.4134.9134.3434.8434.6498,100
Jul 27, 201835.4535.4834.4334.4534.2584,700
Jul 26, 201835.1435.6335.1435.3235.11108,000
Jul 25, 201834.9335.1634.9035.1034.8969,500
Jul 24, 201835.2335.2834.9435.0234.81143,600
Jul 23, 201835.2335.3035.0135.3035.09125,500
Jul 23, 20180.215 Dividend
Jul 20, 201835.6535.7135.3235.4335.0150,600
Jul 19, 201835.1135.7634.9935.6935.27100,300
Jul 18, 201835.1035.3334.8335.0834.66168,300
Jul 17, 201835.5235.8235.2635.2934.8775,200
Jul 16, 201835.9235.9235.4535.6035.1880,600
Jul 13, 201835.9736.1635.8535.8635.4355,100
Jul 12, 201836.0036.1235.7836.0135.5888,900
Jul 11, 201836.3936.4835.8235.8235.39134,900
Jul 10, 201836.4936.6736.3036.4135.98264,400
Jul 09, 201836.4836.7936.1536.4135.98304,700
Jul 06, 201836.5236.8336.5236.7036.2671,400
Jul 05, 201836.0936.5135.8736.5136.08101,600
Jul 03, 201835.5836.2135.4336.0235.5963,300
Jul 02, 201835.7935.8235.0235.4735.05108,900
Jun 29, 201835.7135.8635.4135.7335.30123,100
Jun 28, 201835.3935.6935.2335.6135.19212,000
Jun 27, 201835.3835.5835.2735.3434.9267,500
Jun 26, 201835.3635.6135.2935.3634.9445,300
Jun 25, 201835.4935.4935.1035.4134.9957,400
Jun 22, 201834.9835.4334.8635.4034.9843,800
Jun 21, 201834.8635.0534.8035.0134.59125,800
Jun 20, 201834.3434.8734.3434.8434.4345,300
Jun 19, 201834.2834.4834.1934.3133.9024,200
Jun 18, 201834.3534.5534.1134.4033.9943,400
Jun 18, 20180.182 Dividend
Jun 15, 201834.4234.7234.4234.4833.8938,700
Jun 14, 201834.1134.4834.1134.4633.8742,200
Jun 13, 201834.7934.8234.0034.1333.5549,500
Jun 12, 201834.5534.8834.4634.7434.1552,900
Jun 11, 201834.3734.4934.1534.4733.8842,100
Jun 08, 201834.4234.6034.3934.4233.8341,500
Jun 07, 201834.3834.5834.2834.4633.8750,500
Jun 06, 201834.1934.4234.0334.4033.8144,800
Jun 05, 201834.3634.4834.1934.2233.6369,700
Jun 04, 201834.2334.3834.0334.3533.7660,300
Jun 01, 201833.7934.3333.7634.1633.5870,700
May 31, 201834.0634.2033.8733.9733.3955,400
May 30, 201833.8134.2833.7334.1933.6060,200
May 29, 201833.4033.7833.2633.7433.1667,700
May 25, 201833.2833.5033.2733.4132.8478,000
May 24, 201833.3033.4133.1133.3132.7453,300
May 23, 201832.9433.3732.9133.2932.7269,300
May 22, 201832.7032.9732.5932.8532.2944,600
May 21, 201832.3832.7932.1732.7432.1848,600
May 21, 20180.178 Dividend
May 18, 201832.0032.3432.0032.3231.5934,700
May 17, 201831.9932.2731.9431.9931.2751,400
May 16, 201831.9132.2531.9131.9831.2647,000
May 15, 201832.2432.2531.8631.9631.2456,300
May 14, 201832.8432.8832.2832.3031.5760,500
May 11, 201832.9733.0932.8032.8632.1265,300
May 10, 201832.9533.0532.8132.9532.2159,200
May 09, 201832.6432.9532.5332.8832.1434,500
May 08, 201832.8132.9032.6132.6631.9296,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...