KBWY - Invesco KBW Premium Yield Eq REIT ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201830.3630.6330.3130.4230.4243,800
Dec 13, 201830.3730.7430.3730.4230.4248,300
Dec 12, 201830.7831.1030.3230.3230.3267,600
Dec 11, 201830.8031.0930.6730.7130.7162,800
Dec 10, 201831.0231.0230.4330.7130.7168,800
Dec 07, 201831.4231.4230.8831.0731.0741,300
Dec 06, 201830.4631.4330.1631.4331.4358,400
Dec 04, 201831.3431.3530.5430.5930.5964,200
Dec 03, 201831.3831.3830.9631.3231.3290,800
Nov 30, 201830.9931.2730.9631.2131.2133,300
Nov 29, 201830.8931.1630.7030.9830.9837,900
Nov 28, 201830.6330.9730.3230.9730.97121,400
Nov 27, 201830.6130.7330.5730.6230.6262,200
Nov 26, 201830.8130.8530.5130.6130.6181,300
Nov 23, 201830.6330.8430.4130.7930.7928,000
Nov 21, 201830.6331.0130.5230.6530.6535,400
Nov 20, 201830.6230.8630.5430.5430.5477,500
Nov 19, 201830.8431.1230.6430.8430.8471,200
Nov 19, 20180.173 Dividend
Nov 16, 201830.8031.0430.6031.0030.8349,200
Nov 15, 201831.4131.4130.6830.9130.74149,700
Nov 14, 201832.0032.0331.4331.4831.3036,500
Nov 13, 201831.9832.1931.7731.8731.6985,200
Nov 12, 201832.0932.4431.9731.9831.8062,600
Nov 09, 201832.2632.3731.9632.0931.9176,900
Nov 08, 201832.1032.3131.9032.2532.0746,400
Nov 07, 201831.7632.1131.6032.1131.9376,000
Nov 06, 201831.6531.7031.4231.6631.4893,500
Nov 05, 201831.2731.9331.2731.7831.60109,200
Nov 02, 201831.6131.7130.8831.2431.07165,200
Nov 01, 201831.4531.6331.2631.5331.3594,600
Oct 31, 201832.0232.0231.3031.3031.13574,700
Oct 30, 201831.6032.1931.6031.9831.8098,400
Oct 29, 201831.4731.9431.4231.5931.4175,000
Oct 26, 201831.8331.9330.9431.1831.0179,700
Oct 25, 201831.3332.0831.1831.9331.7558,300
Oct 24, 201831.3831.5531.2031.2431.0755,800
Oct 23, 201831.0331.5030.8631.2831.1186,900
Oct 22, 201831.6631.9731.2731.2731.1065,500
Oct 22, 20180.178 Dividend
Oct 19, 201831.6331.9231.6131.7731.4257,700
Oct 18, 201831.7731.9731.5331.6431.2965,000
Oct 17, 201831.9631.9931.5931.7731.4257,300
Oct 16, 201831.3232.0330.9731.9331.57200,700
Oct 15, 201830.9331.5630.9331.1730.8289,600
Oct 12, 201832.0332.0330.8830.9330.59127,300
Oct 11, 201832.2432.2831.4831.4831.1395,600
Oct 10, 201832.7432.9132.2532.2531.89144,500
Oct 09, 201833.0533.0532.6132.7932.42113,800
Oct 08, 201832.1232.9432.1232.8432.4777,600
Oct 05, 201832.1032.3431.9832.1931.8367,200
Oct 04, 201832.5632.6132.0732.1031.74128,100
Oct 03, 201832.9533.1732.5632.7432.37109,200
Oct 02, 201833.3633.4533.0633.0932.7258,500
Oct 01, 201833.8333.8633.2733.2932.9273,100
Sep 28, 201833.4533.8633.4133.8633.4849,400
Sep 27, 201833.2233.5633.2233.4133.0440,400
Sep 26, 201833.4833.5733.1633.1632.7952,300
Sep 25, 201833.4833.6533.4433.4833.11105,900
Sep 24, 201834.0134.0133.1633.3933.02119,000
Sep 24, 20180.13 Dividend
Sep 21, 201833.7834.2533.7834.0833.57122,000
Sep 20, 201833.4133.9433.3133.9333.42336,300
Sep 19, 201834.1934.1933.4333.4632.96159,800
Sep 18, 201834.5034.5034.0534.1933.6880,400
Sep 17, 201834.4034.5534.1534.3333.8290,300
Sep 14, 201834.9834.9834.3734.6634.1480,400
Sep 13, 201835.0135.2034.8635.0534.5339,600
Sep 12, 201834.9934.9934.8434.9134.39145,800
Sep 11, 201835.1735.1734.7434.9334.4166,400
Sep 10, 201835.1735.3635.0535.0634.5470,800
Sep 07, 201835.4235.4235.0335.1434.6260,100
Sep 06, 201835.6035.6935.4235.5234.9950,000
Sep 05, 201835.1535.6234.9535.5435.01160,600
Sep 04, 201835.7635.8135.0835.1634.6471,500
Aug 31, 201835.7235.8335.6035.8135.2845,800
Aug 30, 201835.9035.9535.6935.7235.1948,400
Aug 29, 201835.8136.0035.7135.8735.3377,100
Aug 28, 201835.3835.7935.2535.7935.2685,800
Aug 27, 201835.5035.5235.2135.3334.8070,000
Aug 24, 201835.4435.4735.3235.4534.9249,500
Aug 23, 201835.5835.6235.4035.4334.9050,400
Aug 22, 201835.7035.7435.3735.5735.0437,600
Aug 21, 201835.5335.7535.4935.6935.16154,400
Aug 20, 201835.4835.7635.4835.5335.00147,400
Aug 20, 20180.21 Dividend
Aug 17, 201835.2935.7735.2035.7535.0163,300
Aug 16, 201835.0835.2734.9535.2734.5468,700
Aug 15, 201834.9535.1634.8735.0934.3664,500
Aug 14, 201834.4434.9834.4434.9134.1962,800
Aug 13, 201834.5734.5734.2134.4333.7246,800
Aug 10, 201834.6434.7834.4734.4833.7750,200
Aug 09, 201834.8934.8934.6134.6333.9150,600
Aug 08, 201835.1735.1734.8134.8834.1661,300
Aug 07, 201835.4335.4435.0835.1734.4483,500
Aug 06, 201835.4035.6735.3135.3534.6282,400
Aug 03, 201835.4435.6335.2535.4434.7166,400
Aug 02, 201835.2835.5635.2635.3434.6192,700
Aug 01, 201835.3135.4134.7835.3934.66110,100
Jul 31, 201834.8335.5934.8135.3434.6188,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...