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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.29	16.4	16.4	16.4	16.24	117,200
February 19, 2026	16.21	16.28	16.28	16.32	16.18	96,439
February 18, 2026	16.36	16.16	16.16	16.36	16.15	311,690
February 17, 2026	16.38	16.4	16.4	16.44	16.1	196,639
February 13, 2026	16.17	16.3	16.3	16.39	16.13	250,703
February 12, 2026	16.47	16.09	16.09	16.53	15.95	148,429
February 11, 2026	16.62	16.39	16.39	16.65	16.36	104,247
February 10, 2026	16.42	16.57	16.57	16.63	16.41	94,249
February 09, 2026	16.42	16.4	16.4	16.42	16.21	100,876
February 06, 2026	16.34	16.45	16.45	16.49	16.32	142,083
February 05, 2026	16.16	16.29	16.29	16.35	16.14	128,883
February 04, 2026	16.03	16.27	16.27	16.35	16.03	108,418
February 03, 2026	15.89	15.96	15.96	16.08	15.84	116,600
February 02, 2026	15.92	15.9	15.9	16	15.85	188,135
January 30, 2026	15.9	15.97	15.97	15.99	15.73	148,803
January 29, 2026	15.71	15.86	15.86	15.89	15.66	116,800
January 28, 2026	16.01	15.64	15.64	16.05	15.6	124,100
January 27, 2026	16.01	15.99	15.99	16.05	15.91	92,324
January 26, 2026	16.2	16	16	16.25	15.97	102,443
January 23, 2026	16.2	16.19	16.19	16.26	16.11	262,900
January 22, 2026	16.35	16.23	16.23	16.48	16.2	136,400
January 21, 2026	16.28	16.33	16.33	16.33	16.13	107,259
January 20, 2026	16.23	16.19	16.19	16.27	16.05	102,688
January 16, 2026	16.41	16.54	16.41	16.56	16.36	140,424
January 15, 2026	16.32	16.43	16.43	16.5	16.27	235,217
January 14, 2026	16.17	16.29	16.29	16.3	16.11	228,686
January 13, 2026	16.24	16.17	16.17	16.25	16.02	112,603
January 12, 2026	16.13	16.2	16.2	16.25	16	164,699
January 09, 2026	16	16.09	16.09	16.11	15.97	141,681
January 08, 2026	15.72	16	16	16.07	15.7	184,466
January 07, 2026	15.8	15.77	15.77	15.87	15.71	184,631
January 06, 2026	15.56	15.79	15.79	15.79	15.5	192,570
January 05, 2026	15.55	15.56	15.56	15.68	15.5	180,890
January 02, 2026	15.49	15.57	15.57	15.65	15.29	173,934
December 31, 2025	15.5	15.43	15.43	15.52	15.41	128,116
December 30, 2025	15.38	15.5	15.5	15.52	15.38	145,806
December 29, 2025	15.4	15.4	15.4	15.43	15.36	188,700
December 26, 2025	15.32	15.39	15.39	15.4	15.29	267,500
December 24, 2025	15.16	15.35	15.35	15.35	15.15	127,545
December 23, 2025	15.28	15.14	15.14	15.3	15.12	221,264
December 22, 2025	15.39	15.3	15.3	15.42	15.3	270,900
December 19, 2025	15.67	15.51	15.51	15.69	15.47	161,500
December 18, 2025	15.86	15.71	15.71	15.88	15.7	165,366
December 17, 2025	15.71	15.79	15.79	15.86	15.68	206,725
December 16, 2025	15.7	15.69	15.69	15.77	15.6	147,824
December 15, 2025	15.67	15.71	15.71	15.72	15.58	96,733
December 12, 2025	15.57	15.62	15.62	15.66	15.56	125,749
December 11, 2025	15.54	15.45	15.45	15.63	15.44	145,600
December 10, 2025	15.37	15.51	15.51	15.6	15.37	125,824
December 09, 2025	15.26	15.34	15.34	15.43	15.26	151,672
December 08, 2025	15.3	15.22	15.22	15.3	15.2	166,517
December 05, 2025	15.34	15.29	15.29	15.45	15.29	154,602
December 04, 2025	15.51	15.36	15.36	15.52	15.35	148,677
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

Invesco KBW Premium Yield Equity REIT ETF (KBWY) NASDAQ