Skip to main content
Invesco KBW Premium Yield Equity REIT ETF (KBWY)
NASDAQ: KBWY · Real-Time Price · USD
15.29
-0.07 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
15.45
+0.16 (1.04%)
After-hours: Dec 5, 2025, 7:31 PM EST

KBWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.3415.4515.2915.2915.29-0.42%154,392
Dec 4, 202515.5115.5215.3515.3615.36-1.32%148,677
Dec 3, 202515.5515.6715.4915.5615.560.06%198,472
Dec 2, 202515.6015.6115.4715.5515.55-0.13%257,196
Dec 1, 202515.5415.6315.4915.5715.57-0.45%158,147
Nov 28, 202515.6715.6715.5915.6415.64-98,417
Nov 26, 202515.5115.7715.5115.6415.640.58%181,732
Nov 25, 202515.3815.6515.3815.5515.551.44%134,245
Nov 24, 202515.3315.4015.2115.3315.33-0.73%165,080
Nov 21, 202515.0615.4915.0615.4415.322.81%201,519
Nov 20, 202515.2815.3215.0115.0214.90-0.99%185,485
Nov 19, 202515.4115.4115.1415.1715.05-1.61%210,445
Nov 18, 202515.2415.4415.2415.4215.290.97%184,606
Nov 17, 202515.4515.4815.2315.2715.15-1.22%291,991
Nov 14, 202515.3915.4715.2915.4615.330.05%134,336
Nov 13, 202515.4215.4915.3915.4515.32-0.03%118,424
Nov 12, 202515.5815.6515.4615.4615.33-0.96%207,333
Nov 11, 202515.4815.6115.4815.6115.481.07%105,542
Nov 10, 202515.5015.5415.3815.4415.31-0.32%154,173
Nov 7, 202515.0815.4915.0515.4915.362.72%185,834
Nov 6, 202515.1115.1715.0115.0814.96-0.33%171,815
Nov 5, 202515.0215.1814.9715.1315.011.10%148,796
Nov 4, 202514.9915.0714.9114.9714.84-0.50%145,335
Nov 3, 202514.9815.0614.8215.0414.920.07%146,695
Oct 31, 202514.9915.0714.8415.0314.91-291,843
Oct 30, 202514.9415.0714.9315.0314.910.07%167,681
Oct 29, 202515.2615.2614.9215.0214.90-1.77%278,028
Oct 28, 202515.4615.4615.2415.2915.17-1.16%206,850
Oct 27, 202515.5115.5215.4015.4715.34-0.13%204,826
Oct 24, 202515.5215.5415.4515.4915.360.39%196,314
Oct 23, 202515.5515.5615.3715.4315.30-0.58%137,065
Oct 22, 202515.4015.5615.4015.5215.390.78%118,841
Oct 21, 202515.4615.5615.3815.4015.27-0.39%91,595
Oct 20, 202515.4315.4715.3115.4615.330.13%243,861
Oct 17, 202515.3715.4915.3615.4415.190.20%109,941
Oct 16, 202515.5315.6015.3115.4115.16-1.03%112,653
Oct 15, 202515.4615.6215.4115.5715.321.37%132,255
Oct 14, 202515.1015.3615.1015.3615.111.25%112,876
Oct 13, 202515.0915.1915.0015.1714.920.93%229,484
Oct 10, 202515.2815.3315.0315.0314.79-1.57%243,594
Oct 9, 202515.4515.4715.2315.2715.02-1.20%234,243
Oct 8, 202515.5715.5715.4115.4615.20-0.61%280,085
Oct 7, 202515.6315.7015.5215.5515.30-0.51%204,095
Oct 6, 202515.9515.9515.6315.6315.38-1.94%177,542
Oct 3, 202516.0016.1515.9315.9415.68-0.25%84,428
Oct 2, 202516.0416.0415.8815.9815.72-0.44%139,257
Oct 1, 202515.9716.0715.9416.0515.790.63%108,824
Sep 30, 202515.7915.9515.7715.9515.690.82%166,273
Sep 29, 202515.9815.9815.7715.8215.56-0.63%114,727
Sep 26, 202515.9615.9615.8715.9215.660.38%238,140
Sep 25, 202515.9315.9815.8115.8615.60-0.63%219,315
Sep 24, 202516.1516.1615.9615.9615.70-1.24%139,451
Sep 23, 202516.1916.3016.1116.1615.90-186,405
Sep 22, 202516.2616.2616.1416.1615.90-1.46%136,944
Sep 19, 202516.6716.6716.3916.4016.01-1.26%159,186
Sep 18, 202516.4616.6616.4416.6116.221.16%96,623
Sep 17, 202516.5016.8016.3916.4216.03-0.30%401,023
Sep 16, 202516.5716.5916.4016.4716.08-0.72%176,660
Sep 15, 202516.7116.7116.5416.5916.20-0.30%166,133
Sep 12, 202516.6416.6916.5516.6416.240.12%178,601
Sep 11, 202516.4416.6616.4416.6216.231.22%139,012
Sep 10, 202516.4516.4816.3516.4216.03-0.12%150,745
Sep 9, 202516.5316.5316.3916.4416.05-0.66%190,361
Sep 8, 202516.5716.5716.3716.5516.160.06%201,429
Sep 5, 202516.5016.6616.4216.5416.150.73%230,572
Sep 4, 202516.3116.4216.2716.4216.030.98%144,945
Sep 3, 202516.1116.3016.1016.2615.870.87%130,220
Sep 2, 202516.2516.2516.0516.1215.74-1.35%148,271
Aug 29, 202516.2616.3416.2016.3415.950.43%124,937
Aug 28, 202516.3516.3516.0916.2715.88-0.25%133,648
Aug 27, 202516.0716.3216.0716.3115.921.75%132,727
Aug 26, 202516.0416.1416.0016.0315.65-0.06%143,171
Aug 25, 202516.1116.1115.9916.0415.66-0.43%127,947
Aug 22, 202515.8216.2515.7616.1115.732.55%372,461
Aug 21, 202515.7015.7815.6515.7115.34-0.06%104,204
Aug 20, 202515.7215.8315.7015.7215.350.06%186,868
Aug 19, 202515.5015.7415.4415.7115.342.08%220,881
Aug 18, 202515.4415.5115.3715.3915.02-0.97%161,157
Aug 15, 202515.6115.6115.5015.5415.05-0.32%117,647
Aug 14, 202515.6515.6515.5015.5915.10-1.14%111,695
Aug 13, 202515.5015.7815.4515.7715.271.87%142,371
Aug 12, 202515.2315.4815.1715.4814.992.31%214,431
Aug 11, 202515.2015.2715.0715.1314.65-0.39%176,091
Aug 8, 202515.4015.4015.1915.1914.71-1.56%180,979
Aug 7, 202515.5015.5015.3515.4314.940.06%143,984
Aug 6, 202515.5315.5315.3615.4214.93-0.39%122,863
Aug 5, 202515.4115.4815.3215.4814.990.61%224,842
Aug 4, 202515.2515.4415.2515.3914.901.16%130,721
Aug 1, 202515.2915.3615.1215.2114.73-0.52%172,059
Jul 31, 202515.3815.4515.2515.2914.81-0.91%172,032
Jul 30, 202515.7715.7715.3415.4314.94-2.22%225,818
Jul 29, 202515.7415.8115.6615.7815.280.96%158,097
Jul 28, 202515.8315.8415.6315.6315.14-1.23%222,013
Jul 25, 202515.8515.8915.6915.8315.32-0.09%158,164
Jul 24, 202516.0216.0215.8315.8415.34-1.37%80,952
Jul 23, 202516.0716.0815.9716.0615.550.37%129,784
Jul 22, 202515.7616.0415.7516.0015.491.85%318,752
Jul 21, 202515.8515.9415.7115.7115.21-0.88%326,857
Jul 18, 202515.9516.0115.8015.8515.23-0.44%303,267
Jul 17, 202516.0516.1515.8915.9215.29-0.87%287,098