Skip to main content
Invesco KBW Premium Yield Equity REIT ETF (KBWY)
NASDAQ: KBWY · Real-Time Price · USD
18.71
+0.42 (2.30%)
At close: Jun 26, 2026, 4:00 PM EDT
18.70
-0.01 (-0.06%)
After-hours: Jun 26, 2026, 7:02 PM EDT

KBWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.3418.7218.3418.7118.712.30%258,198
Jun 25, 202618.1518.3018.0318.2918.290.68%177,116
Jun 24, 202618.1518.2618.0918.1718.170.46%175,324
Jun 23, 202617.8318.1217.8318.0818.081.25%151,612
Jun 22, 202617.9017.9517.8517.8617.860.06%117,367
Jun 18, 202617.9718.0517.9217.9717.851.08%95,696
Jun 17, 202618.1918.2417.6917.7817.66-2.38%167,245
Jun 16, 202618.2418.3518.1318.2118.090.14%256,648
Jun 15, 202618.4318.4618.1418.1918.06-1.00%238,523
Jun 12, 202618.4118.5218.3518.3718.250.10%116,959
Jun 11, 202618.2918.4818.2418.3518.230.72%178,146
Jun 10, 202618.2118.5018.2118.2218.10-0.49%148,871
Jun 9, 202618.0018.4118.0018.3118.192.22%269,844
Jun 8, 202617.9518.0617.8817.9117.790.30%96,694
Jun 5, 202617.6818.0017.6817.8617.740.53%108,590
Jun 4, 202617.5617.7717.5617.7717.652.17%101,346
Jun 3, 202617.4717.5517.3717.3917.27-0.81%72,339
Jun 2, 202617.3917.6217.3617.5317.410.93%95,226
Jun 1, 202617.3617.4617.2717.3717.25-0.59%91,570
May 29, 202617.5917.6217.4417.4717.36-0.82%133,868
May 28, 202617.5617.6717.5017.6217.500.14%57,302
May 27, 202617.5317.7217.5317.5917.470.37%88,431
May 26, 202617.3917.5417.3917.5317.410.82%137,077
May 22, 202617.4117.4217.3217.3817.270.19%74,394
May 21, 202617.1517.4017.0517.3517.230.65%97,346
May 20, 202616.9317.2416.8717.2417.122.13%90,562
May 19, 202616.9116.9916.8016.8816.77-0.74%71,332
May 18, 202616.7517.0216.7517.0016.891.77%94,960
May 15, 202616.9816.9816.7816.8316.60-1.29%111,399
May 14, 202617.1417.2417.0517.0516.810.19%71,716
May 13, 202617.0917.0916.9317.0216.78-0.65%89,070
May 12, 202617.1517.1716.9817.1316.89-0.13%178,432
May 11, 202617.2717.3617.1017.1516.91-0.75%122,398
May 8, 202617.2517.3917.2417.2817.040.47%108,649
May 7, 202617.1817.3817.1117.2016.960.07%144,116
May 6, 202617.1417.3617.1217.1916.950.96%153,474
May 5, 202616.7217.0816.6817.0316.792.67%126,146
May 4, 202616.7116.8016.5316.5816.35-1.43%94,309
May 1, 202616.7616.8316.6916.8216.590.56%188,663
Apr 30, 202616.6116.7916.6116.7316.500.87%73,736
Apr 29, 202616.7816.8216.5416.5916.35-1.60%60,893
Apr 28, 202616.7216.8616.6016.8616.620.93%68,707
Apr 27, 202616.7016.8516.6616.7016.470.06%81,987
Apr 24, 202616.5016.7216.4616.6916.460.85%84,903
Apr 23, 202616.6016.6716.3916.5516.320.24%148,213
Apr 22, 202616.6916.7116.4616.5116.28-0.66%96,020
Apr 21, 202616.8716.9316.6216.6216.39-1.48%160,869
Apr 20, 202616.7616.8816.7216.8716.641.02%107,703
Apr 17, 202616.5816.8716.5816.8316.472.16%141,826
Apr 16, 202616.4216.5716.4116.4716.120.26%113,053
Apr 15, 202616.3716.4416.2916.4316.080.31%87,653
Apr 14, 202616.1616.3916.1416.3816.031.30%137,751
Apr 13, 202616.1016.1915.9716.1715.820.10%63,262
Apr 10, 202616.0216.1916.0016.1515.810.97%103,996
Apr 9, 202615.7416.1115.7316.0015.661.14%108,093
Apr 8, 202615.7915.8415.7415.8215.482.02%184,594
Apr 7, 202615.3515.5615.3515.5015.170.86%141,201
Apr 6, 202615.3315.4015.2915.3715.04-72,870
Apr 2, 202615.1015.3815.0815.3715.040.85%151,667
Apr 1, 202615.3015.3915.2315.2414.92-0.26%156,043
Mar 31, 202615.2215.4515.1315.2814.961.46%214,511
Mar 30, 202615.1315.2515.0115.0614.740.60%335,384
Mar 27, 202615.2015.2214.9214.9714.65-1.96%183,703
Mar 26, 202615.2415.4515.2315.2714.95-0.07%136,986
Mar 25, 202615.4515.5015.1915.2814.96-0.20%139,769
Mar 24, 202615.3215.4915.2815.3114.98-0.78%92,839
Mar 23, 202615.5015.6615.3415.4315.101.41%162,579
Mar 20, 202615.8415.8415.2815.3414.89-3.35%205,673
Mar 19, 202615.8215.9715.7415.8715.41-0.12%111,771
Mar 18, 202615.9816.0915.8815.8915.43-0.91%139,543
Mar 17, 202615.9716.1515.9716.0415.570.85%156,451
Mar 16, 202615.8916.0315.8315.9015.442.28%77,363
Mar 13, 202615.8015.8615.5315.5515.09-0.89%93,852
Mar 12, 202615.7015.8315.6515.6915.23-0.98%96,019
Mar 11, 202616.0016.0015.7815.8415.38-0.99%124,577
Mar 10, 202616.0016.1815.9216.0015.53-0.37%84,956
Mar 9, 202615.9516.1115.6216.0615.59-0.50%139,000
Mar 6, 202616.2916.2916.0016.1415.67-1.33%90,229
Mar 5, 202616.4316.4316.2416.3615.88-1.01%105,079
Mar 4, 202616.4016.5416.2416.5316.041.25%90,660
Mar 3, 202616.2816.4315.9616.3215.84-0.72%156,716
Mar 2, 202616.2416.4916.1516.4415.960.35%71,871
Feb 27, 202616.5616.5916.3216.3815.90-1.50%198,654
Feb 26, 202616.4716.6516.4216.6316.141.34%206,256
Feb 25, 202616.3316.4116.2016.4115.930.80%157,693
Feb 24, 202616.2416.3016.1516.2815.800.49%118,258
Feb 23, 202616.2616.3616.1216.2015.73-0.46%154,268
Feb 20, 202616.2916.4016.2416.4015.800.74%117,180
Feb 19, 202616.2116.3216.1816.2815.680.74%96,439
Feb 18, 202616.3616.3616.1516.1615.57-1.46%311,690
Feb 17, 202616.3816.4416.1016.4015.800.59%196,639
Feb 13, 202616.1716.3916.1316.3015.711.30%250,703
Feb 12, 202616.4716.5315.9516.0915.51-1.80%148,429
Feb 11, 202616.6216.6516.3616.3915.79-1.10%104,247
Feb 10, 202616.4216.6316.4116.5715.971.05%94,249
Feb 9, 202616.4216.4216.2216.4015.80-0.31%100,876
Feb 6, 202616.3416.4916.3216.4515.850.99%142,083
Feb 5, 202616.1616.3516.1416.2915.690.13%128,883
Feb 4, 202616.0316.3516.0316.2715.671.94%108,418
Feb 3, 202615.8916.0815.8415.9615.380.38%116,575