Skip to main content
Invesco KBW Premium Yield Equity REIT ETF (KBWY)
NASDAQ: KBWY · Real-Time Price · USD
16.06
-0.08 (-0.50%)
At close: Mar 9, 2026, 4:00 PM EDT
16.00
-0.06 (-0.37%)
After-hours: Mar 9, 2026, 4:24 PM EDT

KBWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9516.0215.6115.80--2.11%109,629
Mar 6, 202616.2916.2916.0016.1416.14-1.33%88,867
Mar 5, 202616.4316.4316.2416.3616.36-1.02%105,078
Mar 4, 202616.4016.5416.2416.5316.521.26%90,660
Mar 3, 202616.2816.4315.9616.3216.32-0.72%156,716
Mar 2, 202616.2416.4916.1516.4416.440.35%71,871
Feb 27, 202616.5616.5916.3216.3816.38-1.50%198,654
Feb 26, 202616.4716.6516.4216.6316.631.34%206,256
Feb 25, 202616.3316.4116.2016.4116.410.80%157,693
Feb 24, 202616.2416.3016.1516.2816.280.49%118,258
Feb 23, 202616.2616.3616.1216.2016.20-1.22%154,268
Feb 20, 202616.2916.4016.2416.4016.270.74%117,180
Feb 19, 202616.2116.3216.1816.2816.160.74%96,439
Feb 18, 202616.3616.3616.1516.1616.04-1.46%311,690
Feb 17, 202616.3816.4416.1016.4016.270.59%196,639
Feb 13, 202616.1716.3916.1316.3016.181.30%250,703
Feb 12, 202616.4716.5315.9516.0915.97-1.81%148,429
Feb 11, 202616.6216.6516.3616.3916.26-1.10%104,247
Feb 10, 202616.4216.6316.4116.5716.451.05%94,249
Feb 9, 202616.4216.4216.2216.4016.27-0.32%100,876
Feb 6, 202616.3416.4916.3216.4516.330.99%142,083
Feb 5, 202616.1616.3516.1416.2916.170.13%128,883
Feb 4, 202616.0316.3516.0316.2716.151.94%108,418
Feb 3, 202615.8916.0815.8415.9615.840.38%116,575
Feb 2, 202615.9216.0015.8615.9015.78-0.44%188,135
Jan 30, 202615.9015.9915.7315.9715.850.67%148,803
Jan 29, 202615.7115.8915.6615.8615.741.43%116,789
Jan 28, 202616.0116.0515.6015.6415.52-2.19%124,074
Jan 27, 202616.0116.0415.9115.9915.87-0.06%125,413
Jan 26, 202616.2016.2515.9716.0015.88-1.18%102,443
Jan 23, 202616.2016.2616.1116.1916.07-0.24%262,898
Jan 22, 202616.3516.4816.2016.2316.11-0.61%136,361
Jan 21, 202616.2816.3316.1316.3316.210.86%107,259
Jan 20, 202616.2916.3216.0516.1916.07-2.11%129,909
Jan 16, 202616.4116.5616.3616.5416.290.62%140,424
Jan 15, 202616.2716.5016.2616.4416.190.91%235,466
Jan 14, 202616.1716.3016.1116.2916.040.74%228,686
Jan 13, 202616.2416.2516.0216.1715.92-0.17%112,603
Jan 12, 202616.1316.2516.0016.2015.950.70%164,699
Jan 9, 202616.0016.1215.9716.0915.840.52%141,681
Jan 8, 202615.7216.0715.7016.0015.761.47%184,466
Jan 7, 202615.8015.8715.7115.7715.53-0.10%184,631
Jan 6, 202615.5615.7915.5015.7915.551.45%192,570
Jan 5, 202615.5515.6815.5015.5615.32-0.06%180,890
Jan 2, 202615.4915.6515.2915.5715.330.89%173,934
Dec 31, 202515.5015.5215.4115.4315.20-0.43%128,116
Dec 30, 202515.3815.5215.3815.5015.260.64%145,806
Dec 29, 202515.4015.4315.3615.4015.170.06%188,668
Dec 26, 202515.3215.4015.2915.3915.160.26%267,493
Dec 24, 202515.1615.3515.1515.3515.121.39%127,545
Dec 23, 202515.2815.3015.1215.1414.91-1.05%221,264
Dec 22, 202515.3915.4215.3015.3015.07-1.33%270,887
Dec 19, 202515.6715.6915.4715.5115.15-1.27%161,461
Dec 18, 202515.8615.8815.7015.7115.34-0.51%165,366
Dec 17, 202515.7115.8615.6815.7915.420.61%206,725
Dec 16, 202515.7015.7715.6015.6915.33-0.12%147,824
Dec 15, 202515.6715.7215.5815.7115.340.56%96,733
Dec 12, 202515.5715.6615.5615.6215.261.12%125,749
Dec 11, 202515.5415.6315.4415.4515.09-0.37%145,579
Dec 10, 202515.3715.6015.3715.5115.151.05%125,824
Dec 9, 202515.2615.4315.2615.3414.990.81%151,672
Dec 8, 202515.3015.3015.2015.2214.87-0.46%166,517
Dec 5, 202515.3415.4515.2915.2914.94-0.42%154,602
Dec 4, 202515.5115.5215.3515.3615.00-1.32%148,677
Dec 3, 202515.5515.6715.4915.5615.200.06%198,472
Dec 2, 202515.6015.6115.4715.5515.19-0.13%257,196
Dec 1, 202515.5415.6315.4915.5715.21-0.45%158,147
Nov 28, 202515.6715.6715.5915.6415.28-98,417
Nov 26, 202515.5115.7715.5115.6415.280.58%181,732
Nov 25, 202515.3815.6515.3815.5515.191.44%134,245
Nov 24, 202515.3315.4015.2115.3314.98-0.73%165,080
Nov 21, 202515.0615.4915.0615.4414.962.81%201,519
Nov 20, 202515.2815.3215.0115.0214.55-0.99%185,485
Nov 19, 202515.4115.4115.1415.1714.70-1.61%210,445
Nov 18, 202515.2415.4415.2415.4214.940.97%184,606
Nov 17, 202515.4515.4815.2315.2714.80-1.22%291,991
Nov 14, 202515.3915.4715.2915.4614.980.05%134,336
Nov 13, 202515.4215.4915.3915.4514.97-0.03%118,424
Nov 12, 202515.5815.6515.4615.4614.97-0.96%207,333
Nov 11, 202515.4815.6115.4815.6115.121.07%105,542
Nov 10, 202515.5015.5415.3815.4414.96-0.32%154,173
Nov 7, 202515.0815.4915.0515.4915.012.72%185,834
Nov 6, 202515.1115.1715.0115.0814.61-0.33%171,815
Nov 5, 202515.0215.1814.9715.1314.661.10%148,796
Nov 4, 202514.9915.0714.9114.9714.50-0.50%145,335
Nov 3, 202514.9815.0614.8215.0414.570.07%146,695
Oct 31, 202514.9915.0714.8415.0314.56-291,843
Oct 30, 202514.9415.0714.9315.0314.560.07%167,681
Oct 29, 202515.2615.2614.9215.0214.55-1.77%278,028
Oct 28, 202515.4615.4615.2415.2914.82-1.16%206,850
Oct 27, 202515.5115.5215.4015.4714.99-0.13%204,826
Oct 24, 202515.5215.5415.4515.4915.010.39%196,314
Oct 23, 202515.5515.5615.3715.4314.95-0.58%137,065
Oct 22, 202515.4015.5615.4015.5215.040.78%118,841
Oct 21, 202515.4615.5615.3815.4014.92-0.39%91,595
Oct 20, 202515.4315.4715.3115.4614.980.13%243,861
Oct 17, 202515.3715.4915.3615.4414.840.20%109,941
Oct 16, 202515.5315.6015.3115.4114.81-1.03%112,653
Oct 15, 202515.4615.6215.4115.5714.961.37%132,255
Oct 14, 202515.1015.3615.1015.3614.761.25%112,876