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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.44	15.39	15.39	15.51	15.37	160,855
August 15, 2025	15.61	15.54	15.41	15.61	15.5	117,647
August 14, 2025	15.65	15.59	15.46	15.65	15.5	111,700
August 13, 2025	15.5	15.77	15.64	15.78	15.45	142,400
August 12, 2025	15.23	15.48	15.35	15.48	15.17	214,431
August 11, 2025	15.2	15.13	15.01	15.27	15.07	176,091
August 08, 2025	15.4	15.19	15.19	15.4	15.19	180,979
August 07, 2025	15.5	15.43	15.43	15.5	15.35	143,984
August 06, 2025	15.53	15.42	15.42	15.53	15.36	122,863
August 05, 2025	15.41	15.48	15.48	15.48	15.32	224,842
August 04, 2025	15.25	15.39	15.39	15.44	15.25	130,721
August 01, 2025	15.29	15.21	15.21	15.36	15.12	172,059
July 31, 2025	15.38	15.29	15.29	15.45	15.25	172,032
July 30, 2025	15.77	15.43	15.43	15.77	15.34	225,818
July 29, 2025	15.74	15.78	15.78	15.81	15.66	158,097
July 28, 2025	15.83	15.63	15.63	15.84	15.63	222,013
July 25, 2025	15.85	15.83	15.83	15.89	15.69	158,164
July 24, 2025	16.02	15.84	15.84	16.02	15.83	80,952
July 23, 2025	16.07	16.06	16.06	16.08	15.97	129,784
July 22, 2025	15.76	16	16	16.04	15.75	318,752
July 21, 2025	15.85	15.71	15.71	15.94	15.71	326,857
July 18, 2025	15.95	15.85	15.72	16.01	15.8	303,267
July 17, 2025	16.05	15.92	15.92	16.16	15.89	285,888
July 16, 2025	16.11	16.06	16.06	16.19	15.92	185,376
July 15, 2025	16.36	16.02	16.02	16.36	16.01	250,474
July 14, 2025	16.19	16.33	16.33	16.34	16.17	329,818
July 11, 2025	16.11	16.21	16.21	16.25	16.01	197,025
July 10, 2025	15.97	16.19	16.19	16.29	15.93	327,353
July 09, 2025	15.98	15.97	15.97	16.02	15.89	185,300
July 08, 2025	15.82	15.93	15.93	16.03	15.81	393,213
July 07, 2025	16.08	15.86	15.86	16.17	15.81	367,107
July 03, 2025	16.1	16.16	16.16	16.18	16.03	283,500
July 02, 2025	15.98	16.07	16.07	16.07	15.84	274,424
July 01, 2025	15.7	15.97	15.97	16.16	15.65	372,770
June 30, 2025	15.75	15.73	15.73	15.75	15.53	293,800
June 27, 2025	15.8	15.69	15.69	15.91	15.63	191,123
June 26, 2025	15.53	15.72	15.72	15.73	15.53	199,042
June 25, 2025	15.75	15.48	15.48	15.75	15.47	403,594
June 24, 2025	15.9	15.82	15.82	15.97	15.81	198,767
June 23, 2025	15.69	15.87	15.87	15.87	15.55	132,720
June 20, 2025	15.88	15.82	15.82	15.94	15.72	144,185
June 18, 2025	15.64	15.78	15.78	15.89	15.64	124,306
June 17, 2025	15.6	15.59	15.59	15.69	15.52	135,233
June 16, 2025	15.74	15.64	15.64	15.83	15.6	173,678
June 13, 2025	15.75	15.61	15.61	15.81	15.52	208,578
June 12, 2025	15.82	15.87	15.87	15.9	15.78	131,409
June 11, 2025	16.03	15.89	15.89	16.13	15.85	182,520
June 10, 2025	15.93	15.96	15.96	16.08	15.87	308,485
June 09, 2025	15.75	15.87	15.87	15.96	15.68	258,928
June 06, 2025	15.65	15.74	15.74	15.75	15.64	103,500
June 05, 2025	15.54	15.52	15.52	15.58	15.4	117,493
June 04, 2025	15.6	15.54	15.54	15.6	15.51	93,125
June 03, 2025	15.52	15.6	15.6	15.67	15.43	147,043
June 02, 2025	15.49	15.51	15.51	15.55	15.29	179,600
May 30, 2025	15.55	15.53	15.53	15.61	15.44	175,139
May 29, 2025	15.53	15.59	15.59	15.65	15.44	170,900
May 28, 2025	15.55	15.48	15.48	15.55	15.41	110,329
May 27, 2025	15.36	15.57	15.57	15.59	15.24	302,500
May 23, 2025	15.06	15.18	15.18	15.23	15.01	314,599
May 22, 2025	15.22	15.17	15.17	15.23	15.04	129,314

Invesco KBW Premium Yield Equity REIT ETF (KBWY) NASDAQ