Invesco KBW Premium Yield Equity REIT ETF Trust II (KBWY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.836120401338 | 17.94 | 18.385 | 17.73 | 156747 | 18.01315937 | SP |
| 4 | -2.04 | -10.1341281669 | 20.13 | 20.215 | 17.73 | 123748 | 18.87731762 | SP |
| 12 | -2.65 | -12.7772420444 | 20.74 | 21.37 | 17.73 | 108990 | 19.68303658 | SP |
| 26 | 0.71 | 4.08515535098 | 17.38 | 21.858 | 17.25 | 103320 | 19.84353884 | SP |
| 52 | -2.21 | -10.8866995074 | 20.3 | 21.858 | 16.79 | 90858 | 18.97432677 | SP |
| 156 | -6.77 | -27.2325020113 | 24.86 | 26.43 | 15.93 | 106776 | 20.58810104 | SP |
| 260 | -12.83 | -41.4941785252 | 30.92 | 32.13 | 13.5 | 116046 | 21.17756485 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 18.09 | -0.01 | -0.06 | 18.01 | 18.1674 | 17.95 | 104551 |
| 1735077840 | 18.1 | 0.2 | 1.12 | 17.89 | 18.1 | 17.85 | 57374 |
| 1734996900 | 17.9 | -0.35 | -1.92 | 18.08 | 18.08 | 17.73 | 351890 |
| 1734737700 | 18.25 | 0.19 | 1.05 | 17.94 | 18.385 | 17.8401 | 113171 |
| 1734651300 | 18.06 | -0.25 | -1.37 | 18.41 | 18.52 | 18.06 | 157368 |
| 1734564900 | 18.31 | -0.84 | -4.39 | 19.18 | 19.27 | 18.27 | 227423 |
| 1734478500 | 19.15 | 0.02 | 0.10 | 19.1 | 19.23 | 19.05 | 80543 |
| 1734392100 | 19.13 | -0.12 | -0.62 | 19.24 | 19.2989 | 19.1189 | 108077 |
| 1734132900 | 19.25 | 0.04 | 0.21 | 19.21 | 19.25 | 19.04 | 121906 |
| 1734046500 | 19.21 | -0.05 | -0.26 | 19.24 | 19.38 | 19.1889 | 100412 |
| 1733960100 | 19.26 | -0.14 | -0.72 | 19.4599 | 19.49 | 19.2 | 92854 |
| 1733873700 | 19.4 | -0.18 | -0.92 | 19.58 | 19.6 | 19.3399 | 69433 |
| 1733787300 | 19.58 | 0.13 | 0.67 | 19.57 | 19.7201 | 19.56 | 68712 |
| 1733528100 | 19.45 | -0.11 | -0.56 | 19.67 | 19.67 | 19.38 | 96554 |
| 1733441700 | 19.56 | -0.14 | -0.71 | 19.62 | 19.62 | 19.44 | 75504 |
| 1733355300 | 19.7 | 0.06 | 0.31 | 19.67 | 19.7 | 19.53 | 154013 |
| 1733268900 | 19.64 | -0.18 | -0.91 | 19.84 | 19.87 | 19.56 | 228935 |
| 1733182500 | 19.82 | -0.19 | -0.95 | 20.01 | 20.01 | 19.74 | 96399 |
| 1732917840 | 20.01 | -0.07 | -0.35 | 20.13 | 20.215 | 19.99 | 46100 |
| 1732750500 | 20.08 | 0.05 | 0.25 | 20.16 | 20.2792 | 20.0693 | 83049 |
| 1732664100 | 20.03 | 0.04 | 0.20 | 20 | 20.05 | 19.88 | 58318 |
| 1732577700 | 19.99 | 0.27 | 1.37 | 19.86 | 20.14 | 19.85 | 84781 |
| 1732318500 | 19.72 | 0.09 | 0.46 | 19.71 | 19.77 | 19.665 | 55107 |
| 1732232100 | 19.63 | 0.21 | 1.08 | 19.48 | 19.675 | 19.43 | 98577 |
| 1732145700 | 19.42 | -0.07 | -0.36 | 19.44 | 19.45 | 19.27 | 71453 |
| 1732059300 | 19.49 | 0.15 | 0.78 | 19.27 | 19.5 | 19.14 | 201494 |
| 1731972900 | 19.34 | -0.08 | -0.41 | 19.3 | 19.39 | 19.1633 | 177016 |
| 1731713700 | 19.42 | -0.01 | -0.05 | 19.5 | 19.5425 | 19.32 | 136333 |
| 1731627300 | 19.43 | -0.31 | -1.57 | 19.76 | 19.7899 | 19.405 | 170438 |
| 1731540900 | 19.74 | -0.09 | -0.45 | 20.03 | 20.045 | 19.69 | 80595 |
| 1731454500 | 19.83 | -0.32 | -1.59 | 20.1 | 20.12 | 19.775 | 93501 |
| 1731368100 | 20.15 | -0.06 | -0.30 | 20.3 | 20.36 | 20.1347 | 65222 |
| 1731108900 | 20.21 | 0.12 | 0.60 | 20.18 | 20.33 | 20.1071 | 107758 |
| 1731022500 | 20.09 | -0.05 | -0.25 | 20.08 | 20.15 | 19.9252 | 75002 |
| 1730936100 | 20.14 | 0.13 | 0.65 | 20.27 | 20.35 | 19.9089 | 377686 |
| 1730849700 | 20.01 | 0.2 | 1.01 | 19.83 | 20.01 | 19.74 | 84922 |
| 1730763300 | 19.81 | 0.15 | 0.76 | 19.67 | 20.01 | 19.67 | 182363 |
| 1730500500 | 19.66 | -0.29 | -1.45 | 20.04 | 20.12 | 19.64 | 123806 |
| 1730414100 | 19.95 | -0.46 | -2.25 | 20.41 | 20.41 | 19.95 | 60934 |
| 1730327700 | 20.41 | 0.09 | 0.44 | 20.27 | 20.62 | 20.27 | 53319 |
| 1730241300 | 20.32 | -0.01 | -0.05 | 20.33 | 20.33 | 20.08 | 85933 |
| 1730154900 | 20.33 | 0.01 | 0.05 | 20.39 | 20.56 | 20.33 | 61056 |
| 1729895700 | 20.32 | -0.33 | -1.60 | 20.8 | 20.8 | 20.305 | 87276 |
| 1729809300 | 20.65 | 0.03 | 0.15 | 20.63 | 20.6976 | 20.577 | 78334 |
| 1729722900 | 20.62 | 0.03 | 0.15 | 20.52 | 20.6377 | 20.51 | 57430 |
| 1729636500 | 20.59 | 0.02 | 0.10 | 20.53 | 20.6577 | 20.5 | 70896 |
| 1729550100 | 20.57 | -0.45 | -2.14 | 20.92 | 20.92 | 20.55 | 117610 |
| 1729290900 | 21.02 | 0.04 | 0.19 | 20.98 | 21.065 | 20.93 | 46440 |
| 1729204500 | 20.98 | -0.16 | -0.76 | 21.11 | 21.11 | 20.905 | 79383 |
| 1729118100 | 21.14 | -0.04 | -0.19 | 21.15 | 21.22 | 21.045 | 110793 |
| 1729031700 | 21.18 | 0.35 | 1.68 | 20.94 | 21.37 | 20.94 | 113920 |
| 1728945300 | 20.83 | 0.11 | 0.53 | 20.72 | 20.89 | 20.61 | 59626 |
| 1728686100 | 20.72 | 0.19 | 0.93 | 20.63 | 20.725 | 20.56 | 83692 |
| 1728599700 | 20.53 | -0.13 | -0.63 | 20.65 | 20.65 | 20.435 | 154582 |
| 1728513300 | 20.66 | 0.08 | 0.39 | 20.66 | 20.6888 | 20.5108 | 60504 |
| 1728426900 | 20.58 | -0.07 | -0.34 | 20.71 | 20.72 | 20.46 | 76972 |
| 1728340500 | 20.65 | -0.11 | -0.53 | 20.67 | 20.69 | 20.565 | 123162 |
| 1728081300 | 20.76 | 0.02 | 0.10 | 20.74 | 20.84 | 20.56 | 114790 |
| 1727994900 | 20.74 | -0.09 | -0.43 | 20.8 | 20.8 | 20.64 | 134490 |
| 1727908500 | 20.83 | -0.1 | -0.48 | 20.81 | 20.92 | 20.725 | 233284 |
| 1727822100 | 20.93 | -0.17 | -0.81 | 21.1 | 21.1 | 20.819 | 203403 |
| 1727735700 | 21.1 | 0.01 | 0.05 | 21.09 | 21.17 | 20.94 | 78695 |
| 1727476500 | 21.09 | 0.06 | 0.29 | 21.2 | 21.3 | 21.03 | 115864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
