Invesco KBW Premium Yield Equity REIT ETF - KBWY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	15.55	15.56	15.56	15.67	15.49	198,500
December 02, 2025	15.6	15.55	15.55	15.61	15.47	257,200
December 01, 2025	15.54	15.57	15.57	15.63	15.49	158,147
November 28, 2025	15.67	15.64	15.64	15.67	15.59	98,417
November 26, 2025	15.51	15.64	15.64	15.77	15.51	181,732
November 25, 2025	15.38	15.55	15.55	15.65	15.38	134,245
November 24, 2025	15.33	15.33	15.33	15.4	15.21	165,100
November 21, 2025	15.06	15.44	15.44	15.49	15.06	201,519
November 20, 2025	15.28	15.02	15.02	15.32	15.01	184,885
November 19, 2025	15.41	15.17	15.17	15.41	15.14	210,445
November 18, 2025	15.24	15.42	15.42	15.44	15.24	184,606
November 17, 2025	15.45	15.27	15.27	15.48	15.23	292,000
November 14, 2025	15.39	15.46	15.46	15.47	15.29	134,300
November 13, 2025	15.42	15.45	15.45	15.49	15.39	118,400
November 12, 2025	15.58	15.46	15.46	15.65	15.46	207,300
November 11, 2025	15.48	15.61	15.61	15.61	15.48	105,100
November 10, 2025	15.5	15.44	15.44	15.54	15.38	154,173
November 07, 2025	15.08	15.49	15.49	15.49	15.05	185,834
November 06, 2025	15.11	15.08	15.08	15.17	15.01	171,815
November 05, 2025	15.02	15.13	15.13	15.18	14.97	148,800
November 04, 2025	14.99	14.97	14.97	15.07	14.91	145,335
November 03, 2025	14.98	15.04	15.04	15.05	14.82	146,700
October 31, 2025	14.99	15.03	15.03	15.07	14.84	291,843
October 30, 2025	14.94	15.03	15.03	15.07	14.93	167,681
October 29, 2025	15.26	15.02	15.02	15.26	14.92	278,028
October 28, 2025	15.46	15.29	15.29	15.46	15.24	206,900
October 27, 2025	15.51	15.47	15.47	15.52	15.4	203,810
October 24, 2025	15.52	15.49	15.49	15.54	15.45	196,314
October 23, 2025	15.55	15.43	15.43	15.56	15.37	137,065
October 22, 2025	15.4	15.52	15.52	15.56	15.4	118,841
October 21, 2025	15.46	15.4	15.4	15.56	15.38	91,600
October 20, 2025	15.43	15.46	15.46	15.47	15.31	243,900
October 17, 2025	15.37	15.44	15.44	15.49	15.36	109,941
October 16, 2025	15.53	15.41	15.41	15.6	15.31	112,700
October 15, 2025	15.46	15.57	15.57	15.62	15.41	132,255
October 14, 2025	15.1	15.36	15.36	15.36	15.1	112,876
October 13, 2025	15.09	15.17	15.17	15.19	15	229,500
October 10, 2025	15.28	15.03	15.03	15.33	15.03	242,808
October 09, 2025	15.45	15.27	15.27	15.47	15.23	234,243
October 08, 2025	15.57	15.45	15.45	15.57	15.41	280,085
October 07, 2025	15.63	15.55	15.55	15.7	15.52	204,100
October 06, 2025	15.95	15.63	15.63	15.95	15.63	177,542
October 03, 2025	16	15.94	15.94	16.15	15.93	84,428
October 02, 2025	16	15.98	15.98	16.04	15.88	138,468
October 01, 2025	15.97	16.05	16.05	16.07	15.94	108,824
September 30, 2025	15.79	15.95	15.95	15.95	15.77	166,300
September 29, 2025	15.98	15.82	15.82	15.98	15.77	114,727
September 26, 2025	15.96	15.92	15.92	15.96	15.87	238,140
September 25, 2025	15.93	15.86	15.86	15.98	15.81	219,315
September 24, 2025	16.15	15.96	15.96	16.16	15.96	139,451
September 23, 2025	16.19	16.16	16.16	16.3	16.11	186,405
September 22, 2025	16.26	16.16	16.16	16.26	16.14	136,944
September 19, 2025	16.67	16.4	16.27	16.67	16.39	159,186
September 18, 2025	16.46	16.61	16.61	16.66	16.44	96,400
September 17, 2025	16.5	16.42	16.42	16.8	16.39	400,700
September 16, 2025	16.57	16.47	16.47	16.59	16.4	176,700
September 15, 2025	16.71	16.59	16.59	16.71	16.54	166,133
September 12, 2025	16.64	16.64	16.64	16.69	16.55	178,601
September 11, 2025	16.44	16.62	16.62	16.66	16.44	139,012
September 10, 2025	16.45	16.42	16.42	16.48	16.35	150,745

Invesco KBW Premium Yield Equity REIT ETF (KBWY) NASDAQ