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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	16.53	16.44	16.44	16.53	16.39	190,361
September 08, 2025	16.57	16.55	16.55	16.57	16.37	201,429
September 05, 2025	16.5	16.54	16.54	16.66	16.42	230,572
September 04, 2025	16.31	16.42	16.42	16.42	16.27	144,945
September 03, 2025	16.11	16.26	16.26	16.3	16.1	130,220
September 02, 2025	16.25	16.12	16.12	16.25	16.05	148,300
August 29, 2025	16.26	16.34	16.34	16.34	16.2	124,937
August 28, 2025	16.35	16.27	16.27	16.35	16.09	133,648
August 27, 2025	16.07	16.31	16.31	16.32	16.07	132,727
August 26, 2025	16.04	16.03	16.03	16.14	16	143,171
August 25, 2025	16.11	16.04	16.04	16.11	15.99	127,947
August 22, 2025	15.82	16.11	16.11	16.25	15.76	372,500
August 21, 2025	15.7	15.71	15.71	15.78	15.65	104,204
August 20, 2025	15.72	15.72	15.72	15.83	15.69	186,900
August 19, 2025	15.5	15.71	15.71	15.74	15.44	220,900
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

Invesco KBW Premium Yield Equity REIT ETF (KBWY) NASDAQ