KBW Nasdaq Premium Yield Equity REIT Total Return (KYXTR)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736805600 | 152.82723 | 1.41 | 0.93 | 150.60206 | 152.99466 | 150.11982 | 0 |
| 1736546400 | 151.42196 | -3.58 | -2.31 | 152.45852 | 152.46806 | 150.56795 | 0 |
| 1736373600 | 155.00172 | -0.56 | -0.36 | 154.70157 | 155.17179 | 153.50989 | 0 |
| 1736287200 | 155.56011 | -1.43 | -0.91 | 157.47375 | 158.11763 | 154.75277 | 0 |
| 1736200800 | 156.98783 | -2.63 | -1.65 | 159.37719 | 159.56011 | 156.94587 | 0 |
| 1735941600 | 159.61652 | 2.09 | 1.33 | 157.89957 | 159.73424 | 157.49945 | 0 |
| 1735855200 | 157.52492 | -1.73 | -1.09 | 159.31612 | 159.46813 | 156.91236 | 0 |
| 1735682400 | 159.25455 | 1.77 | 1.12 | 158.56414 | 159.78816 | 157.79768 | 0 |
| 1735596000 | 157.48675 | -0.41 | -0.26 | 157.08179 | 157.80842 | 155.47381 | 0 |
| 1735336800 | 157.89607 | -2.83 | -1.76 | 159.5126 | 160.75685 | 157.45374 | 0 |
| 1735250400 | 160.72902 | -0.15 | -0.09 | 159.86701 | 161.45721 | 159.7021 | 0 |
| 1735077600 | 160.88106 | 1.56 | 0.98 | 158.99779 | 160.94374 | 158.6947 | 0 |
| 1734991200 | 159.32148 | -1.58 | -0.98 | 160.66247 | 160.67035 | 157.70352 | 0 |
| 1734732000 | 160.9034 | 1.58 | 0.99 | 158.73375 | 162.24682 | 158.73375 | 0 |
| 1734645600 | 159.32564 | -2.16 | -1.34 | 161.93383 | 163.30461 | 159.32564 | 0 |
| 1734559200 | 161.48729 | -7.45 | -4.41 | 169.00653 | 170.0457 | 161.21606 | 0 |
| 1734472800 | 168.93267 | -0.17 | -0.10 | 168.11884 | 169.8171 | 168.09453 | 0 |
| 1734386400 | 169.10642 | -0.76 | -0.45 | 169.34711 | 170.37651 | 168.81123 | 0 |
| 1734127200 | 169.86874 | 0.43 | 0.25 | 168.78342 | 169.92868 | 168.14428 | 0 |
| 1734040800 | 169.44141 | -0.44 | -0.26 | 169.36095 | 171.06637 | 169.33736 | 0 |
| 1733954400 | 169.8769 | -1.54 | -0.90 | 171.77478 | 172.01558 | 169.54853 | 0 |
| 1733868000 | 171.41399 | -1.31 | -0.76 | 172.48975 | 173.11668 | 170.92538 | 0 |
| 1733781600 | 172.7192 | 0.68 | 0.40 | 172.61926 | 174.10403 | 172.6056 | 0 |
| 1733522400 | 172.03721 | -0.52 | -0.30 | 173.27281 | 173.32607 | 171.21996 | 0 |
| 1733436000 | 172.55561 | -1.26 | -0.72 | 172.79798 | 172.94759 | 171.71758 | 0 |
| 1733349600 | 173.81365 | 0.29 | 0.17 | 173.24746 | 173.82487 | 172.49166 | 0 |
| 1733263200 | 173.52239 | -1.46 | -0.84 | 175.29799 | 175.37837 | 172.7921 | 0 |
| 1733176800 | 174.98511 | -1.37 | -0.78 | 176.13538 | 176.13538 | 174.40406 | 0 |
| 1732917600 | 176.35917 | -0.71 | -0.40 | 177.74015 | 178.4492 | 176.35917 | 0 |
| 1732744800 | 177.0642 | 0.31 | 0.17 | 177.79032 | 178.83121 | 177.06327 | 0 |
| 1732658400 | 176.7566 | 0.15 | 0.09 | 176.00121 | 177.06048 | 175.65736 | 0 |
| 1732572000 | 176.60187 | 2.63 | 1.51 | 175.14954 | 177.78272 | 175.14954 | 0 |
| 1732312800 | 173.97455 | 0.8 | 0.46 | 173.74092 | 174.44088 | 173.60801 | 0 |
| 1732226400 | 173.17538 | 1.79 | 1.04 | 171.60636 | 173.7364 | 171.59768 | 0 |
| 1732140000 | 171.38743 | -0.58 | -0.34 | 171.13818 | 171.59865 | 170.25454 | 0 |
| 1732053600 | 171.96553 | 1.39 | 0.82 | 169.8686 | 171.97006 | 168.92844 | 0 |
| 1731967200 | 170.57527 | 0.38 | 0.22 | 169.35757 | 170.99319 | 169.11102 | 0 |
| 1731708000 | 170.19544 | -0.06 | -0.03 | 171.23258 | 171.32455 | 169.54881 | 0 |
| 1731621600 | 170.25145 | -2.71 | -1.57 | 173.09885 | 173.4058 | 170.04533 | 0 |
| 1731535200 | 172.95854 | -0.77 | -0.45 | 174.96682 | 175.53962 | 172.54054 | 0 |
| 1731448800 | 173.73254 | -2.85 | -1.61 | 175.71009 | 176.35052 | 173.34227 | 0 |
| 1731362400 | 176.5808 | -0.54 | -0.31 | 177.71359 | 178.41932 | 176.45426 | 0 |
| 1731103200 | 177.12153 | 1.03 | 0.59 | 176.62068 | 178.08946 | 176.43877 | 0 |
| 1731016800 | 176.08829 | -0.37 | -0.21 | 175.71303 | 176.70195 | 174.70651 | 0 |
| 1730930400 | 176.4613 | 1.19 | 0.68 | 178.88759 | 179.08016 | 174.60596 | 0 |
| 1730844000 | 175.27452 | 1.75 | 1.01 | 172.98713 | 175.34205 | 172.47378 | 0 |
| 1730757600 | 173.52441 | 1.32 | 0.76 | 172.4016 | 175.35767 | 172.4016 | 0 |
| 1730494800 | 172.20854 | -2.56 | -1.47 | 175.89804 | 176.21261 | 172.17727 | 0 |
| 1730408400 | 174.76947 | -3.96 | -2.21 | 178.26699 | 178.66233 | 174.73236 | 0 |
| 1730322000 | 178.72454 | 0.73 | 0.41 | 178.12171 | 180.78072 | 178.04828 | 0 |
| 1730235600 | 177.99652 | -0.29 | -0.17 | 177.45222 | 178.102 | 176.47309 | 0 |
| 1730149200 | 178.29131 | 0.21 | 0.12 | 179.22992 | 180.04289 | 178.14736 | 0 |
| 1729890000 | 178.07699 | -2.9 | -1.60 | 181.96197 | 181.96197 | 177.99152 | 0 |
| 1729803600 | 180.97527 | 0.33 | 0.18 | 180.62931 | 181.35591 | 180.32722 | 0 |
| 1729717200 | 180.64689 | 0.27 | 0.15 | 179.79902 | 180.89072 | 179.79902 | 0 |
| 1729630800 | 180.37904 | 0.19 | 0.10 | 179.71929 | 180.88636 | 179.64124 | 0 |
| 1729544400 | 180.1901 | -2.98 | -1.63 | 182.86007 | 183.30117 | 180.13886 | 0 |
| 1729285200 | 183.17289 | 0.43 | 0.24 | 183.02955 | 183.48015 | 182.52717 | 0 |
| 1729198800 | 182.74134 | -1.54 | -0.84 | 183.66863 | 183.8076 | 182.13807 | 0 |
| 1729112400 | 184.28565 | -0.22 | -0.12 | 184.36887 | 184.78467 | 183.28791 | 0 |
| 1729026000 | 184.50176 | 2.91 | 1.60 | 182.27889 | 186.24886 | 182.27889 | 0 |
| 1728939600 | 181.59368 | 0.94 | 0.52 | 180.43434 | 182.01371 | 179.73317 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
