Skip to main content
Invesco KBW Premium Yield Equity REIT ETF (KBWY)
NASDAQ: KBWY · Real-Time Price · USD
16.85
+0.15 (0.93%)
At close: Apr 28, 2026, 4:00 PM EDT
16.81
-0.04 (-0.26%)
After-hours: Apr 28, 2026, 7:07 PM EDT

KBWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7216.8616.6016.8616.850.93%68,703
Apr 27, 202616.7016.8516.6616.7016.700.06%81,987
Apr 24, 202616.5016.7216.4616.6916.690.85%84,903
Apr 23, 202616.6016.6716.3916.5516.550.24%148,213
Apr 22, 202616.6916.7116.4616.5116.51-0.66%96,020
Apr 21, 202616.8716.9316.6216.6216.62-1.48%160,869
Apr 20, 202616.7616.8816.7216.8716.870.27%107,703
Apr 17, 202616.5816.8716.5816.8316.702.16%141,826
Apr 16, 202616.4216.5716.4116.4716.350.26%113,053
Apr 15, 202616.3716.4416.2916.4316.300.31%87,653
Apr 14, 202616.1616.3916.1416.3816.251.30%137,751
Apr 13, 202616.1016.1915.9716.1716.050.10%63,262
Apr 10, 202616.0216.1916.0016.1516.030.97%103,996
Apr 9, 202615.7416.1115.7316.0015.881.14%108,093
Apr 8, 202615.7915.8415.7415.8215.702.02%184,594
Apr 7, 202615.3515.5615.3515.5015.390.86%141,201
Apr 6, 202615.3315.4015.2915.3715.26-72,870
Apr 2, 202615.1015.3815.0815.3715.260.85%151,667
Apr 1, 202615.3015.3915.2315.2415.13-0.26%156,043
Mar 31, 202615.2215.4515.1315.2815.171.46%214,511
Mar 30, 202615.1315.2515.0115.0614.950.60%335,384
Mar 27, 202615.2015.2214.9214.9714.86-1.96%183,703
Mar 26, 202615.2415.4515.2315.2715.16-0.07%136,986
Mar 25, 202615.4515.5015.1915.2815.17-0.20%139,769
Mar 24, 202615.3215.4915.2815.3115.20-0.78%92,839
Mar 23, 202615.5015.6615.3415.4315.320.59%162,579
Mar 20, 202615.8415.8415.2815.3415.10-3.35%205,673
Mar 19, 202615.8215.9715.7415.8715.62-0.12%111,771
Mar 18, 202615.9816.0915.8815.8915.64-0.91%139,543
Mar 17, 202615.9716.1515.9716.0415.790.86%156,451
Mar 16, 202615.8916.0315.8315.9015.652.28%77,363
Mar 13, 202615.8015.8615.5315.5515.30-0.89%93,852
Mar 12, 202615.7015.8315.6515.6915.44-0.98%96,019
Mar 11, 202616.0016.0015.7815.8415.60-0.99%124,577
Mar 10, 202616.0016.1815.9216.0015.75-0.37%84,956
Mar 9, 202615.9516.1115.6216.0615.81-0.50%139,000
Mar 6, 202616.2916.2916.0016.1415.89-1.33%90,229
Mar 5, 202616.4316.4316.2416.3616.10-1.02%105,079
Mar 4, 202616.4016.5416.2416.5316.271.26%90,660
Mar 3, 202616.2816.4315.9616.3216.07-0.72%156,716
Mar 2, 202616.2416.4916.1516.4416.180.35%71,871
Feb 27, 202616.5616.5916.3216.3816.13-1.50%198,654
Feb 26, 202616.4716.6516.4216.6316.371.34%206,256
Feb 25, 202616.3316.4116.2016.4116.160.80%157,693
Feb 24, 202616.2416.3016.1516.2816.030.49%118,258
Feb 23, 202616.2616.3616.1216.2015.95-1.22%154,268
Feb 20, 202616.2916.4016.2416.4016.020.74%117,180
Feb 19, 202616.2116.3216.1816.2815.910.74%96,439
Feb 18, 202616.3616.3616.1516.1615.79-1.46%311,690
Feb 17, 202616.3816.4416.1016.4016.020.59%196,639
Feb 13, 202616.1716.3916.1316.3015.931.30%250,703
Feb 12, 202616.4716.5315.9516.0915.72-1.81%148,429
Feb 11, 202616.6216.6516.3616.3916.01-1.10%104,247
Feb 10, 202616.4216.6316.4116.5716.191.05%94,249
Feb 9, 202616.4216.4216.2216.4016.02-0.32%100,876
Feb 6, 202616.3416.4916.3216.4516.070.99%142,083
Feb 5, 202616.1616.3516.1416.2915.920.13%128,883
Feb 4, 202616.0316.3516.0316.2715.901.94%108,418
Feb 3, 202615.8916.0815.8415.9615.590.38%116,575
Feb 2, 202615.9216.0015.8615.9015.53-0.44%188,135
Jan 30, 202615.9015.9915.7315.9715.600.67%148,803
Jan 29, 202615.7115.8915.6615.8615.501.43%116,789
Jan 28, 202616.0116.0515.6015.6415.28-2.19%124,074
Jan 27, 202616.0116.0415.9115.9915.62-0.06%125,413
Jan 26, 202616.2016.2515.9716.0015.63-1.18%102,443
Jan 23, 202616.2016.2616.1116.1915.82-0.24%262,898
Jan 22, 202616.3516.4816.2016.2315.86-0.61%136,361
Jan 21, 202616.2816.3316.1316.3315.950.86%107,259
Jan 20, 202616.2916.3216.0516.1915.82-2.11%129,909
Jan 16, 202616.4116.5616.3616.5416.040.62%140,424
Jan 15, 202616.2716.5016.2616.4415.940.91%235,466
Jan 14, 202616.1716.3016.1116.2915.790.74%228,686
Jan 13, 202616.2416.2516.0216.1715.68-0.17%112,603
Jan 12, 202616.1316.2516.0016.2015.700.70%164,699
Jan 9, 202616.0016.1215.9716.0915.600.52%141,681
Jan 8, 202615.7216.0715.7016.0015.511.47%184,466
Jan 7, 202615.8015.8715.7115.7715.29-0.10%184,631
Jan 6, 202615.5615.7915.5015.7915.301.45%192,570
Jan 5, 202615.5515.6815.5015.5615.09-0.06%180,890
Jan 2, 202615.4915.6515.2915.5715.100.89%173,934
Dec 31, 202515.5015.5215.4115.4314.96-0.43%128,116
Dec 30, 202515.3815.5215.3815.5015.030.64%145,806
Dec 29, 202515.4015.4315.3615.4014.930.06%188,668
Dec 26, 202515.3215.4015.2915.3914.920.26%267,493
Dec 24, 202515.1615.3515.1515.3514.881.39%127,545
Dec 23, 202515.2815.3015.1215.1414.68-1.05%221,264
Dec 22, 202515.3915.4215.3015.3014.83-1.33%270,887
Dec 19, 202515.6715.6915.4715.5114.91-1.27%161,461
Dec 18, 202515.8615.8815.7015.7115.10-0.51%165,366
Dec 17, 202515.7115.8615.6815.7915.180.61%206,725
Dec 16, 202515.7015.7715.6015.6915.09-0.12%147,824
Dec 15, 202515.6715.7215.5815.7115.110.56%96,733
Dec 12, 202515.5715.6615.5615.6215.021.12%125,749
Dec 11, 202515.5415.6315.4415.4514.86-0.37%145,579
Dec 10, 202515.3715.6015.3715.5114.911.05%125,824
Dec 9, 202515.2615.4315.2615.3414.760.81%151,672
Dec 8, 202515.3015.3015.2015.2214.64-0.46%166,517
Dec 5, 202515.3415.4515.2915.2914.70-0.42%154,602
Dec 4, 202515.5115.5215.3515.3614.77-1.32%148,677
Dec 3, 202515.5515.6715.4915.5614.960.06%198,472