Stock Quote

KBW Premium Yield Equity REIT Invesco ETF (NQ: KBWY )

24.40 USD -0.16 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 24.49 24.73 24.35 24.40 203,884 -0.16(-0.65%)
Jan 20, 2022 25.16 25.30 24.55 24.56 187,780 -0.60(-2.38%)
Jan 19, 2022 25.63 25.65 25.15 25.16 123,909 -0.41(-1.60%)
Jan 18, 2022 25.82 25.91 25.53 25.57 90,578 -0.31(-1.20%)
Jan 14, 2022 25.88 0 +0.03(+0.12%)
Jan 13, 2022 25.68 26.04 25.64 25.85 121,607 +0.27(+1.06%)
Jan 12, 2022 25.90 25.90 25.57 25.58 105,364 -0.24(-0.93%)
Jan 11, 2022 26.00 26.00 25.54 25.82 97,837 -0.07(-0.27%)
Jan 10, 2022 25.90 25.95 25.76 25.89 155,353 -0.13(-0.50%)
Jan 07, 2022 26.01 26.20 25.92 26.02 80,068 -0.01(-0.04%)
Jan 06, 2022 25.86 26.14 25.86 26.03 225,056 +0.14(+0.54%)
Jan 05, 2022 26.24 26.43 25.85 25.89 252,014 -0.36(-1.37%)
Jan 04, 2022 25.92 26.38 25.92 26.25 203,817 +0.32(+1.23%)
Jan 03, 2022 25.70 25.97 25.56 25.93 401,314 +0.25(+0.97%)
Dec 31, 2021 25.71 25.85 25.62 25.68 98,839 +0.02(+0.08%)
Dec 30, 2021 25.57 25.81 25.51 25.66 179,064 +0.15(+0.59%)
Dec 29, 2021 25.30 25.54 25.17 25.51 126,867 +0.22(+0.87%)
Dec 28, 2021 25.18 25.38 25.08 25.29 141,384 +0.11(+0.44%)
Dec 27, 2021 24.84 25.19 24.72 25.18 173,636 +0.30(+1.21%)
Dec 23, 2021 24.90 24.99 24.82 24.88 129,769 +0.03(+0.12%)
Dec 22, 2021 24.69 24.87 24.66 24.85 177,793 +0.14(+0.57%)
Dec 21, 2021 24.18 24.85 24.18 24.71 193,072 +0.60(+2.49%)
Dec 20, 2021 24.08 24.15 23.56 24.11 283,035 +0.08(+0.33%)
Dec 17, 2021 23.77 24.22 23.77 24.03 101,341 +0.18(+0.75%)
Dec 16, 2021 23.88 24.10 23.67 23.85 104,151 +0.04(+0.17%)
Dec 15, 2021 23.54 23.85 23.41 23.81 113,895 +0.34(+1.45%)
Dec 14, 2021 23.75 23.90 23.44 23.47 112,947 -0.28(-1.18%)
Dec 13, 2021 23.73 23.88 23.47 23.75 91,031 -0.02(-0.08%)
Dec 10, 2021 24.03 24.03 23.68 23.77 70,488 -0.15(-0.63%)
Dec 09, 2021 24.21 24.21 23.90 23.92 46,515 -0.36(-1.48%)
Dec 08, 2021 24.00 24.35 23.99 24.28 113,143 +0.29(+1.21%)
Dec 07, 2021 24.07 24.20 23.90 23.99 87,559 +0.05(+0.21%)
Dec 06, 2021 23.45 24.10 23.41 23.94 164,863 +0.64(+2.75%)
Dec 03, 2021 23.42 23.49 23.12 23.30 87,955 -0.09(-0.38%)
Dec 02, 2021 22.77 23.48 22.77 23.39 176,075 +0.72(+3.18%)
Dec 01, 2021 23.43 23.73 22.67 22.67 110,715 -0.41(-1.78%)
Nov 30, 2021 23.20 23.30 23.01 23.08 100,084 -0.28(-1.20%)
Nov 29, 2021 23.56 23.61 23.23 23.36 165,584 -0.04(-0.17%)
Nov 26, 2021 23.98 24.00 23.02 23.40 207,119 -0.92(-3.78%)
Nov 24, 2021 24.04 24.37 24.04 24.32 57,853 +0.20(+0.83%)
Nov 23, 2021 24.10 24.30 24.08 24.12 104,579 -0.01(-0.04%)
Nov 22, 2021 24.08 24.30 23.96 24.13 53,555 -0.04(-0.17%)
Nov 19, 2021 24.27 24.27 24.03 24.17 81,545 -0.24(-0.98%)
Nov 18, 2021 24.41 24.42 24.29 24.41 53,543 -0.03(-0.12%)
Nov 17, 2021 24.48 24.48 23.99 24.44 140,503 -0.06(-0.24%)
Nov 16, 2021 24.76 24.80 24.44 24.50 126,832 -0.29(-1.17%)
Nov 15, 2021 24.49 24.79 24.48 24.79 69,852 +0.32(+1.31%)
Nov 12, 2021 24.71 24.71 24.42 24.47 77,469 -0.17(-0.69%)
Nov 11, 2021 24.64 24.65 24.43 24.64 79,894 +0.08(+0.33%)
Nov 10, 2021 24.52 24.56 91,354 +0.05(+0.20%)
Nov 09, 2021 24.40 24.60 24.30 24.51 50,611 +0.17(+0.70%)
Nov 08, 2021 24.50 24.54 24.28 24.34 112,436 -0.19(-0.77%)
Nov 05, 2021 24.16 24.66 24.11 24.53 116,443 +0.49(+2.04%)
Nov 04, 2021 24.37 24.56 23.89 24.04 71,200 -0.31(-1.27%)
Nov 03, 2021 24.13 24.51 24.13 24.35 77,799 +0.21(+0.87%)
Nov 02, 2021 24.23 24.38 24.08 24.14 84,202 -0.16(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.