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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco KBW Premium Yield Equity REIT ETF (KBWY) NASDAQ