Invesco KBW Premium Yield Equity REIT ETF (KBWY) Historical Stock Data
17.58 ↓0.10 (-0.54%)
As of May 8, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, KBWY is down -0.11% a day on average. There have been 14 days where Invesco KBW Premium Yield Equity REIT ETF closed green and 16 days where KBWY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 17.70 | 17.67 | ↓$0.03 (-0.17%) | 17.66 | 17.85 | 125.59K |
| 2024-05-06 | 17.75 | 17.63 | ↓$0.12 (-0.68%) | 17.55 | 17.75 | 66.13K |
| 2024-05-03 | 17.90 | 17.61 | ↓$0.29 (-1.62%) | 17.49 | 17.98 | 87.17K |
| 2024-05-02 | 17.60 | 17.78 | ↑$0.18 (1.02%) | 17.52 | 17.83 | 43.05K |
| 2024-05-01 | 17.40 | 17.44 | ↑$0.04 (0.23%) | 17.35 | 17.75 | 72.68K |
| 2024-04-30 | 17.35 | 17.39 | ↑$0.04 (0.23%) | 17.27 | 17.49 | 43.53K |
| 2024-04-29 | 17.37 | 17.49 | ↑$0.12 (0.69%) | 17.37 | 17.56 | 205.13K |
| 2024-04-26 | 17.35 | 17.29 | ↓$0.06 (-0.35%) | 17.24 | 17.44 | 54K |
| 2024-04-25 | 17.25 | 17.24 | ↓$0.01 (-0.06%) | 17.12 | 17.28 | 91.25K |
| 2024-04-24 | 17.39 | 17.38 | ↓$0.01 (-0.06%) | 17.25 | 17.43 | 54.64K |
| 2024-04-23 | 17.15 | 17.44 | ↑$0.29 (1.69%) | 17.15 | 17.47 | 191.68K |
| 2024-04-22 | 17.04 | 17.17 | ↑$0.13 (0.76%) | 16.89 | 17.17 | 47.57K |
| 2024-04-19 | 16.86 | 17.10 | ↑$0.24 (1.42%) | 16.83 | 17.10 | 61.69K |
| 2024-04-18 | 16.86 | 16.87 | ↑$0.01 (0.06%) | 16.79 | 16.97 | 65.51K |
| 2024-04-17 | 17.00 | 16.81 | ↓$0.19 (-1.12%) | 16.79 | 17.03 | 47.49K |
| 2024-04-16 | 17.13 | 16.86 | ↓$0.27 (-1.58%) | 16.81 | 17.13 | 99.05K |
| 2024-04-15 | 17.39 | 17.12 | ↓$0.27 (-1.55%) | 17.00 | 17.40 | 105.69K |
| 2024-04-12 | 17.43 | 17.31 | ↓$0.12 (-0.69%) | 17.25 | 17.46 | 55.84K |
| 2024-04-11 | 17.49 | 17.48 | ↓$0.01 (-0.06%) | 17.32 | 17.60 | 71.85K |
| 2024-04-10 | 17.73 | 17.39 | ↓$0.34 (-1.92%) | 17.25 | 17.73 | 248.12K |
| 2024-04-09 | 17.85 | 18.16 | ↑$0.31 (1.74%) | 17.85 | 18.16 | 41.19K |
| 2024-04-08 | 17.63 | 17.84 | ↑$0.21 (1.19%) | 17.63 | 17.85 | 54.26K |
| 2024-04-05 | 17.35 | 17.46 | ↑$0.11 (0.63%) | 17.28 | 17.51 | 74.41K |
| 2024-04-04 | 17.65 | 17.42 | ↓$0.23 (-1.30%) | 17.36 | 17.75 | 62.10K |
| 2024-04-03 | 17.46 | 17.47 | ↑$0.01 (0.06%) | 17.35 | 17.49 | 65.65K |
| 2024-04-02 | 17.69 | 17.47 | ↓$0.22 (-1.22%) | 17.35 | 17.69 | 73.67K |
| 2024-04-01 | 18.14 | 17.80 | ↓$0.34 (-1.87%) | 17.77 | 18.14 | 55.98K |
| 2024-03-28 | 17.89 | 18.05 | ↑$0.16 (0.89%) | 17.89 | 18.08 | 55.82K |
| 2024-03-27 | 17.53 | 17.84 | ↑$0.31 (1.77%) | 17.53 | 17.84 | 82.22K |
| 2024-03-26 | 17.61 | 17.35 | ↓$0.26 (-1.48%) | 17.33 | 17.61 | 55.13K |
Create an account or log in to view more rows.
$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
$KBWY Guys when can we expect that 30% drop?
$KBWY fuck all u greedy bulls
$KBWY come to papa
$KBWY this sell-off is meh.