KBW Premium Yield Equity REIT Invesco ETF (NQ: KBWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	20.30	20.45	20.22	20.38	125,724	+0.09(+0.43%)
Apr 29, 2019	20.50	20.53	20.29	20.29	50,056	-0.18(-0.89%)
Apr 26, 2019	20.20	20.51	20.20	20.47	98,879	+0.30(+1.51%)
Apr 25, 2019	20.37	20.37	20.05	20.17	96,037	-0.22(-1.06%)
Apr 24, 2019	20.22	20.48	20.22	20.39	80,396	+0.20(+0.98%)
Apr 23, 2019	19.86	20.26	19.86	20.19	146,600	+0.33(+1.66%)
Apr 22, 2019	20.14	20.22	19.70	19.86	95,664	-0.30(-1.49%)
Apr 18, 2019	20.01	20.23	19.98	20.16	128,219	+0.15(+0.73%)
Apr 17, 2019	20.30	20.30	19.92	20.01	88,299	-0.27(-1.32%)
Apr 16, 2019	20.65	20.65	20.16	20.28	148,734	-0.31(-1.50%)
Apr 15, 2019	20.66	20.73	20.54	20.59	96,198	-0.10(-0.49%)
Apr 12, 2019	20.62	20.69	20.52	20.69	51,703	+0.09(+0.46%)
Apr 11, 2019	20.62	20.68	20.48	20.60	62,175	-0.02(-0.10%)
Apr 10, 2019	20.45	20.71	20.45	20.62	66,266	+0.24(+1.19%)
Apr 09, 2019	20.80	20.80	20.37	20.37	96,139	-0.40(-1.93%)
Apr 08, 2019	20.95	20.95	20.73	20.77	81,810	-0.21(-1.01%)
Apr 05, 2019	20.78	21.02	20.78	20.99	95,087	+0.17(+0.81%)
Apr 04, 2019	20.73	20.84	20.71	20.82	100,880	+0.08(+0.39%)
Apr 03, 2019	20.69	20.87	20.56	20.74	157,596	+0.04(+0.19%)
Apr 02, 2019	20.68	20.73	20.45	20.70	183,462	-0.12(-0.58%)
Apr 01, 2019	20.59	20.82	20.45	20.82	129,231	+0.18(+0.85%)
Mar 29, 2019	20.60	20.73	20.58	20.64	138,173	+0.04(+0.20%)
Mar 28, 2019	20.33	20.61	20.33	20.60	71,892	+0.28(+1.39%)
Mar 27, 2019	20.28	20.38	20.15	20.32	108,280	+0.05(+0.23%)
Mar 26, 2019	20.02	20.33	20.02	20.27	115,541	+0.27(+1.35%)
Mar 25, 2019	19.96	20.10	19.74	20.00	101,750	+0.03(+0.17%)
Mar 22, 2019	20.28	20.29	19.96	19.97	77,109	-0.30(-1.49%)
Mar 21, 2019	19.84	20.28	19.84	20.27	127,262	+0.36(+1.83%)
Mar 20, 2019	19.83	20.06	19.65	19.91	121,401	+0.07(+0.34%)
Mar 19, 2019	19.82	19.89	19.73	19.84	135,102	+0.05(+0.24%)
Mar 18, 2019	19.91	19.97	19.71	19.79	101,596	-0.07(-0.37%)
Mar 15, 2019	20.06	20.06	19.82	19.87	84,253	-0.12(-0.60%)
Mar 14, 2019	19.95	20.01	19.92	19.99	121,456	+0.03(+0.16%)
Mar 13, 2019	19.79	20.02	19.79	19.96	62,891	+0.16(+0.82%)
Mar 12, 2019	19.74	19.91	19.74	19.79	119,643	+0.07(+0.34%)
Mar 11, 2019	19.59	19.73	19.49	19.73	103,176	+0.23(+1.20%)
Mar 08, 2019	19.50	19.56	19.36	19.49	75,290	-0.05(-0.24%)
Mar 07, 2019	19.77	19.78	19.51	19.54	100,130	-0.19(-0.95%)
Mar 06, 2019	20.00	20.00	19.70	19.73	76,073	-0.26(-1.31%)
Mar 05, 2019	19.91	20.03	19.91	19.99	90,498	+0.04(+0.20%)
Mar 04, 2019	19.95	19.98	19.80	19.95	185,485	+0.01(+0.03%)
Mar 01, 2019	20.40	20.40	19.82	19.94	142,962	-0.39(-1.94%)
Feb 28, 2019	20.38	20.52	20.20	20.34	145,499	-0.05(-0.23%)
Feb 27, 2019	20.55	20.55	20.22	20.38	126,912	-0.27(-1.33%)
Feb 26, 2019	20.87	20.89	20.59	20.66	126,981	-0.21(-0.99%)
Feb 25, 2019	21.02	21.02	20.78	20.87	99,081	-0.11(-0.51%)
Feb 22, 2019	20.91	21.11	20.91	20.97	65,281	+0.09(+0.42%)
Feb 21, 2019	20.99	21.04	20.74	20.89	86,984	-0.13(-0.61%)
Feb 20, 2019	21.03	21.13	20.94	21.01	167,228	-0.05(-0.22%)
Feb 19, 2019	21.03	21.15	20.86	21.06	102,169	-0.38(-1.76%)
Feb 15, 2019	21.32	21.46	21.29	21.44	75,229	+0.16(+0.75%)
Feb 14, 2019	21.38	21.39	21.19	21.28	141,767	-0.10(-0.47%)
Feb 13, 2019	21.26	21.42	21.18	21.38	107,747	+0.12(+0.56%)
Feb 12, 2019	21.54	21.54	21.18	21.26	201,425	-0.28(-1.30%)
Feb 11, 2019	21.35	21.55	21.34	21.54	150,122	+0.18(+0.84%)
Feb 08, 2019	21.30	21.44	21.24	21.36	94,449	-0.02(-0.09%)
Feb 07, 2019	21.27	21.42	21.12	21.38	78,025	+0.04(+0.19%)
Feb 06, 2019	21.50	21.50	21.27	21.34	74,400	-0.12(-0.56%)
Feb 05, 2019	21.36	21.46	21.22	21.46	112,975	+0.14(+0.66%)
Feb 04, 2019	21.16	21.32	21.07	21.32	87,063	+0.14(+0.66%)
Feb 01, 2019	21.38	21.44	20.90	21.18	180,339	-0.19(-0.87%)
Jan 31, 2019	21.20	21.37	21.13	21.36	101,870	+0.17(+0.82%)
Jan 30, 2019	21.07	21.34	21.04	21.19	96,104	+0.13(+0.63%)
Jan 29, 2019	20.92	21.06	20.90	21.06	60,922	+0.17(+0.80%)
Jan 28, 2019	20.57	20.95	20.57	20.89	126,891	+0.20(+0.97%)
Jan 25, 2019	20.52	20.72	20.45	20.69	83,788	+0.23(+1.14%)
Jan 24, 2019	20.39	20.52	20.35	20.46	85,007	+0.09(+0.46%)
Jan 23, 2019	20.45	20.49	20.25	20.37	97,670	-0.05(-0.26%)
Jan 22, 2019	20.55	20.55	20.28	20.42	126,503	-0.12(-0.58%)
Jan 18, 2019	20.52	20.58	20.39	20.54	76,250	+0.03(+0.16%)
Jan 17, 2019	20.39	20.51	20.33	20.50	76,223	+0.09(+0.45%)
Jan 16, 2019	20.12	20.46	20.12	20.41	105,795	+0.32(+1.58%)
Jan 15, 2019	20.06	20.19	20.04	20.09	75,021	+0.11(+0.56%)
Jan 14, 2019	20.07	20.14	19.95	19.98	120,168	-0.17(-0.85%)
Jan 11, 2019	20.21	20.21	20.09	20.15	93,463	-0.05(-0.23%)
Jan 10, 2019	19.99	20.38	19.97	20.20	380,002	+0.08(+0.40%)
Jan 09, 2019	19.98	20.15	19.84	20.12	95,452	+0.18(+0.90%)
Jan 08, 2019	19.60	19.97	19.42	19.94	143,357	+0.52(+2.66%)
Jan 07, 2019	19.00	19.53	18.93	19.42	94,765	+0.48(+2.52%)
Jan 04, 2019	18.41	19.03	18.41	18.95	157,333	+0.58(+3.14%)
Jan 03, 2019	18.13	18.66	18.13	18.37	147,678	+0.24(+1.32%)
Jan 02, 2019	17.88	18.18	17.72	18.13	171,516	+0.28(+1.60%)
Dec 31, 2018	18.02	18.15	17.50	17.85	276,012	-0.13(-0.70%)
Dec 28, 2018	18.06	18.22	17.82	17.97	264,688	+0.09(+0.52%)
Dec 27, 2018	17.86	17.88	17.30	17.88	235,075	-0.13(-0.70%)
Dec 26, 2018	17.35	18.03	17.17	18.01	299,784	+0.72(+4.14%)
Dec 24, 2018	17.88	17.88	17.28	17.29	197,044	-0.59(-3.32%)
Dec 21, 2018	18.06	18.39	17.83	17.89	145,429	-0.18(-1.02%)
Dec 20, 2018	18.51	18.51	17.91	18.07	281,311	-0.45(-2.42%)
Dec 19, 2018	19.08	19.08	18.50	18.52	198,963	-0.56(-2.93%)
Dec 18, 2018	19.12	19.32	19.04	19.08	172,081	+0.06(+0.31%)
Dec 17, 2018	20.04	20.04	18.96	19.02	248,540	-1.00(-5.00%)
Dec 14, 2018	19.98	20.16	19.95	20.02	66,408	+0.00(+0.00%)
Dec 13, 2018	19.98	20.23	19.98	20.02	73,438	+0.07(+0.33%)
Dec 12, 2018	20.25	20.47	19.95	19.95	102,779	-0.26(-1.27%)
Dec 11, 2018	20.27	20.46	20.18	20.21	95,438	+0.00(+0.00%)
Dec 10, 2018	20.41	20.41	20.02	20.21	104,492	-0.24(-1.16%)
Dec 07, 2018	20.68	20.68	20.32	20.45	62,761	-0.24(-1.15%)
Dec 06, 2018	20.04	20.68	19.84	20.68	88,807	+0.55(+2.75%)
Dec 04, 2018	20.62	20.63	20.10	20.13	97,561	-0.48(-2.33%)
Dec 03, 2018	20.65	20.65	20.37	20.61	137,986	+0.07(+0.35%)
Nov 30, 2018	20.39	20.58	20.37	20.54	50,452	+0.15(+0.74%)
Nov 29, 2018	20.33	20.50	20.20	20.39	57,586	+0.01(+0.03%)
Nov 28, 2018	20.16	20.38	19.95	20.38	184,452	+0.23(+1.14%)
Nov 27, 2018	20.14	20.22	20.11	20.15	94,564	+0.01(+0.03%)
Nov 26, 2018	20.27	20.30	20.08	20.14	123,493	-0.12(-0.58%)
Nov 23, 2018	20.16	20.29	20.01	20.26	42,549	+0.09(+0.46%)
Nov 21, 2018		20.17	20.17	20.17	0	+0.07(+0.36%)
Nov 20, 2018	20.15	20.30	20.10	20.10	117,749	-0.20(-0.97%)
Nov 19, 2018	20.29	20.48	20.16	20.29	108,181	+0.01(+0.04%)
Nov 16, 2018	20.15	20.31	20.02	20.29	75,186	+0.06(+0.29%)
Nov 15, 2018	20.55	20.55	20.08	20.23	228,744	-0.37(-1.81%)
Nov 14, 2018	20.94	20.96	20.57	20.60	55,708	-0.26(-1.22%)
Nov 13, 2018	20.93	21.06	20.79	20.85	130,216	-0.07(-0.34%)
Nov 12, 2018	21.00	21.23	20.92	20.93	95,613	-0.07(-0.34%)
Nov 09, 2018	21.11	21.18	20.91	21.00	117,517	-0.10(-0.48%)
Nov 08, 2018	21.01	21.14	20.87	21.10	70,875	+0.09(+0.42%)
Nov 07, 2018	20.78	21.01	20.68	21.01	116,102	+0.29(+1.42%)
Nov 06, 2018	20.71	20.74	20.56	20.72	142,910	-0.08(-0.38%)
Nov 05, 2018	20.46	20.90	20.46	20.80	166,875	+0.35(+1.73%)
Nov 02, 2018	20.68	20.75	20.21	20.44	252,302	-0.19(-0.92%)
Nov 01, 2018	20.58	20.70	20.46	20.63	144,630	+0.15(+0.73%)
Oct 31, 2018	20.95	20.95	20.48	20.48	878,267	-0.44(-2.13%)
Oct 30, 2018	20.68	21.06	20.68	20.93	150,443	+0.26(+1.23%)
Oct 29, 2018	20.59	20.90	20.56	20.67	114,641	+0.27(+1.31%)
Oct 26, 2018	20.83	20.89	20.25	20.40	121,796	-0.49(-2.36%)
Oct 25, 2018	20.50	20.99	20.40	20.90	89,129	+0.45(+2.21%)
Oct 24, 2018	20.53	20.65	20.42	20.44	85,342	-0.03(-0.13%)
Oct 23, 2018	20.31	20.61	20.19	20.47	132,771	+0.01(+0.03%)
Oct 22, 2018	20.72	20.92	20.46	20.46	100,129	-0.21(-1.02%)
Oct 19, 2018	20.58	20.77	20.57	20.67	88,672	+0.08(+0.41%)
Oct 18, 2018	20.67	20.80	20.52	20.59	99,854	-0.08(-0.41%)
Oct 17, 2018	20.80	20.82	20.56	20.67	88,021	-0.10(-0.50%)
Oct 16, 2018	20.38	20.84	20.15	20.78	308,423	+0.49(+2.44%)
Oct 15, 2018	20.13	20.54	20.13	20.28	137,754	+0.16(+0.78%)
Oct 12, 2018	20.84	20.84	20.09	20.13	195,479	-0.36(-1.75%)
Oct 11, 2018	20.98	21.00	20.48	20.48	146,909	-0.50(-2.39%)
Oct 10, 2018	21.30	21.41	20.99	20.99	222,081	-0.35(-1.65%)
Oct 09, 2018	21.51	21.51	21.22	21.34	174,925	-0.03(-0.15%)
Oct 08, 2018	20.90	21.43	20.90	21.37	119,325	+0.42(+2.02%)
Oct 05, 2018	20.89	21.04	20.81	20.95	103,272	+0.06(+0.28%)
Oct 04, 2018	21.19	21.22	20.87	20.89	196,790	-0.42(-1.95%)
Oct 03, 2018	21.44	21.58	21.19	21.30	167,774	-0.23(-1.06%)
Oct 02, 2018	21.71	21.77	21.52	21.53	89,837	-0.13(-0.60%)
Oct 01, 2018	22.01	22.03	21.65	21.66	112,270	-0.37(-1.68%)
Sep 28, 2018	21.77	22.03	21.74	22.03	75,917	+0.29(+1.35%)
Sep 27, 2018	21.62	21.84	21.62	21.74	62,083	+0.16(+0.75%)
Sep 26, 2018	21.79	21.84	21.58	21.58	80,411	-0.21(-0.96%)
Sep 25, 2018	21.79	21.90	21.76	21.79	162,695	+0.06(+0.27%)
Sep 24, 2018	22.13	22.13	21.58	21.73	182,904	-0.36(-1.65%)
Sep 21, 2018	21.90	22.20	21.90	22.09	188,049	+0.10(+0.44%)
Sep 20, 2018	21.66	22.00	21.59	21.99	518,845	+0.30(+1.40%)
Sep 19, 2018	22.16	22.16	21.67	21.69	246,542	-0.47(-2.14%)
Sep 18, 2018	22.36	22.36	22.07	22.16	124,095	-0.09(-0.41%)
Sep 17, 2018	22.30	22.39	22.14	22.25	139,347	-0.21(-0.95%)
Sep 14, 2018	22.68	22.68	22.28	22.47	124,029	-0.26(-1.12%)
Sep 13, 2018	22.69	22.82	22.60	22.72	61,143	+0.09(+0.41%)
Sep 12, 2018	22.68	22.68	22.58	22.63	224,903	-0.01(-0.06%)
Sep 11, 2018	22.80	22.80	22.52	22.64	102,382	-0.08(-0.37%)
Sep 10, 2018	22.80	22.92	22.72	22.73	109,201	-0.05(-0.23%)
Sep 07, 2018	22.96	22.96	22.71	22.78	92,713	-0.25(-1.07%)
Sep 06, 2018	23.08	23.14	22.96	23.03	77,097	-0.01(-0.06%)
Sep 05, 2018	22.79	23.09	22.66	23.04	247,741	+0.25(+1.08%)
Sep 04, 2018	23.18	23.21	22.74	22.79	110,310	-0.42(-1.81%)
Aug 31, 2018		23.21	23.21	23.21	0	+0.06(+0.25%)
Aug 30, 2018	23.27	23.30	23.13	23.15	74,667	-0.10(-0.42%)
Aug 29, 2018	23.21	23.34	23.15	23.25	118,878	+0.05(+0.22%)
Aug 28, 2018	22.93	23.20	22.85	23.20	132,385	+0.30(+1.30%)
Aug 27, 2018	23.01	23.02	22.82	22.90	107,959	-0.08(-0.34%)
Aug 24, 2018	22.97	23.00	22.89	22.98	76,207	+0.01(+0.06%)
Aug 23, 2018	23.06	23.09	22.95	22.97	77,757	-0.09(-0.39%)
Aug 22, 2018	23.14	23.17	22.93	23.06	58,008	-0.08(-0.34%)
Aug 21, 2018	23.03	23.17	23.01	23.14	238,151	+0.11(+0.46%)
Aug 20, 2018	23.00	23.18	23.00	23.03	227,442	-0.01(-0.04%)
Aug 17, 2018	22.74	23.05	22.68	23.04	98,071	+0.31(+1.36%)
Aug 16, 2018	22.61	22.73	22.52	22.73	106,547	+0.12(+0.51%)
Aug 15, 2018	22.52	22.66	22.47	22.61	100,082	+0.12(+0.53%)
Aug 14, 2018	22.19	22.54	22.19	22.49	97,404	+0.31(+1.38%)
Aug 13, 2018	22.28	22.28	22.05	22.19	72,684	-0.03(-0.14%)
Aug 10, 2018	22.32	22.41	22.21	22.22	77,898	-0.10(-0.43%)
Aug 09, 2018	22.48	22.48	22.30	22.32	78,563	-0.16(-0.72%)
Aug 08, 2018	22.66	22.66	22.43	22.48	95,081	-0.19(-0.82%)
Aug 07, 2018	22.83	22.84	22.61	22.66	129,566	-0.12(-0.51%)
Aug 06, 2018	22.81	22.99	22.75	22.78	127,898	-0.06(-0.25%)
Aug 03, 2018	22.84	22.96	22.72	22.84	103,037	+0.06(+0.28%)
Aug 02, 2018	22.74	22.92	22.72	22.77	143,928	-0.03(-0.14%)
Aug 01, 2018	22.75	22.82	22.41	22.81	170,915	+0.03(+0.14%)
Jul 31, 2018	22.45	22.94	22.43	22.77	136,855	+0.32(+1.44%)
Jul 30, 2018	22.17	22.50	22.13	22.45	152,292	+0.25(+1.13%)
Jul 27, 2018	22.84	22.86	22.19	22.20	131,422	-0.56(-2.46%)
Jul 26, 2018	22.65	22.96	22.65	22.76	167,600	+0.14(+0.63%)
Jul 25, 2018		22.66	22.49	22.62	107,799	+0.05(+0.23%)
Jul 24, 2018	22.70	22.74	22.52	22.57	222,874	-0.18(-0.79%)
Jul 23, 2018	22.70	22.75	22.56	22.75	194,796	+0.05(+0.24%)
Jul 20, 2018	22.83	22.87	22.62	22.69	79,059	-0.17(-0.73%)
Jul 19, 2018	22.49	22.90	22.41	22.86	156,549	+0.39(+1.74%)
Jul 18, 2018	22.48	22.63	22.31	22.47	262,737	-0.13(-0.60%)
Jul 17, 2018	22.75	22.94	22.59	22.60	117,464	-0.20(-0.87%)
Jul 16, 2018	23.01	23.01	22.71	22.80	125,839	-0.17(-0.73%)
Jul 13, 2018			22.96	22.97	86,041	-0.10(-0.42%)
Jul 12, 2018	23.06	23.14	22.92	23.06	138,852	+0.12(+0.53%)
Jul 11, 2018	23.31	23.36	22.94	22.94	210,686	-0.38(-1.62%)
Jul 10, 2018	23.37	23.49	23.25	23.32	412,755	+0.00(+0.00%)
Jul 09, 2018	23.37	23.56	23.15	23.32	475,648	-0.19(-0.79%)
Jul 06, 2018	23.39	23.59	23.39	23.51	111,450	+0.12(+0.52%)
Jul 05, 2018	23.12	23.39	22.98	23.39	158,566	+0.31(+1.36%)
Jul 03, 2018		23.07	23.07	23.07	0	+0.35(+1.55%)
Jul 02, 2018	22.92	22.94	22.43	22.72	169,974	-0.17(-0.73%)
Jun 29, 2018		22.97	22.68	22.89	192,232	+0.08(+0.34%)
Jun 28, 2018	22.67	22.86	22.57	22.81	330,921	+0.17(+0.76%)
Jun 27, 2018	22.66	22.79	22.59	22.64	105,337	-0.01(-0.06%)
Jun 26, 2018	22.65	22.81	22.60	22.65	70,746	-0.03(-0.13%)
Jun 25, 2018	22.73	22.73	22.48	22.68	89,910	+0.01(+0.02%)
Jun 22, 2018	22.41	22.69	22.33	22.67	68,430	+0.25(+1.11%)
Jun 21, 2018	22.33	22.45	22.29	22.42	196,365	+0.11(+0.49%)
Jun 20, 2018	22.00	22.33	22.00	22.32	70,735	+0.34(+1.54%)
Jun 19, 2018	21.96	22.09	21.90	21.98	37,824	-0.06(-0.26%)
Jun 18, 2018	22.00	22.13	21.85	22.03	67,798	+0.07(+0.30%)
Jun 15, 2018		22.12	21.95	21.97	60,787	+0.02(+0.07%)
Jun 14, 2018	21.73	21.97	21.73	21.95	66,223	+0.21(+0.96%)
Jun 13, 2018	22.17	22.19	21.66	21.74	77,679	-0.39(-1.76%)
Jun 12, 2018	22.01	22.22	21.96	22.13	83,012	+0.17(+0.78%)
Jun 11, 2018	21.90	21.98	21.76	21.96	66,123	+0.03(+0.15%)
Jun 08, 2018	21.93	22.05	21.91	21.93	65,206	-0.03(-0.12%)
Jun 07, 2018	21.91	22.03	21.84	21.96	79,388	+0.04(+0.17%)
Jun 06, 2018	21.78	21.93	21.68	21.92	70,323	+0.11(+0.53%)
Jun 05, 2018	21.89	21.97	21.78	21.80	109,455	-0.08(-0.38%)