Invesco KBW Premium Yield Equity REIT ETF (KBWY)

KBWY
🏛️ 美国 →
15.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 19.51 19.61 19.30 19.49 0.0M
2022-12-29 19.45 19.69 19.39 19.61 0.1M
2022-12-28 19.76 19.83 19.24 19.29 0.1M
2022-12-27 19.76 19.79 19.62 19.74 0.1M
2022-12-23 19.58 19.75 19.43 19.75 0.0M
2022-12-22 19.41 19.59 19.10 19.59 0.1M
2022-12-21 19.67 19.87 19.52 19.54 0.1M
2022-12-20 19.60 19.66 19.36 19.52 0.1M
2022-12-19 20.03 20.03 19.50 19.60 0.1M
2022-12-16 20.38 20.38 19.87 20.06 0.1M
2022-12-15 20.57 20.67 20.43 20.60 0.0M
2022-12-14 20.77 21.02 20.65 20.73 0.1M
2022-12-13 21.00 21.28 20.63 20.77 0.1M
2022-12-12 20.63 20.63 20.38 20.62 0.1M
2022-12-09 20.60 20.70 20.60 20.60 0.0M
2022-12-08 20.59 20.87 20.59 20.63 0.1M
2022-12-07 20.53 20.76 20.48 20.56 0.0M
2022-12-06 20.68 20.70 20.42 20.50 0.1M
2022-12-05 20.96 20.96 20.62 20.67 0.1M
2022-12-02 20.84 21.22 20.80 21.08 0.0M
2022-12-01 21.18 21.41 20.91 21.01 0.0M
2022-11-30 20.84 21.14 20.53 21.14 0.1M
2022-11-29 20.56 20.87 20.53 20.84 0.0M
2022-11-28 20.83 20.92 20.48 20.53 0.0M
2022-11-25 20.79 20.90 20.78 20.90 0.0M
2022-11-23 20.87 20.87 20.60 20.73 0.1M
2022-11-22 20.80 20.91 20.71 20.89 0.1M
2022-11-21 20.56 20.73 20.50 20.72 0.0M
2022-11-18 20.69 20.81 20.59 20.68 0.1M
2022-11-17 20.21 20.45 20.11 20.44 0.2M
2022-11-16 20.72 20.72 20.35 20.39 0.1M
2022-11-15 21.00 21.01 20.56 20.70 0.3M
2022-11-14 21.02 21.02 20.69 20.70 0.5M
2022-11-11 21.16 21.17 20.90 21.07 0.2M
2022-11-10 20.51 21.11 20.44 21.07 0.1M
2022-11-09 20.20 20.41 19.98 20.03 0.1M
2022-11-08 20.53 20.57 20.15 20.26 0.1M
2022-11-07 20.60 20.66 20.27 20.52 0.0M
2022-11-04 20.31 20.61 20.13 20.48 0.1M
2022-11-03 20.00 20.21 19.55 20.08 0.1M
2022-11-02 20.47 20.70 20.13 20.18 0.4M
2022-11-01 20.60 20.66 20.41 20.51 0.1M
2022-10-31 20.40 20.50 20.28 20.48 0.1M
2022-10-28 20.25 20.54 20.15 20.50 0.1M
2022-10-27 20.11 20.35 20.10 20.19 0.1M
2022-10-26 19.99 20.11 19.79 19.96 0.1M
2022-10-25 19.41 20.06 19.41 19.95 0.1M
2022-10-24 19.29 19.41 19.13 19.33 0.1M
2022-10-21 19.08 19.32 18.91 19.29 0.1M
2022-10-20 19.13 19.33 19.02 19.06 0.1M
2022-10-19 19.29 19.36 18.92 19.06 0.1M
2022-10-18 19.57 19.79 19.29 19.43 0.1M
2022-10-17 19.06 19.45 19.06 19.31 0.1M
2022-10-14 19.13 19.30 18.69 18.78 0.1M
2022-10-13 18.31 19.05 18.09 18.99 0.1M
2022-10-12 18.61 18.66 18.37 18.55 0.1M
2022-10-11 18.30 18.59 18.09 18.56 0.2M
2022-10-10 18.35 18.47 18.23 18.28 0.1M
2022-10-07 18.58 18.62 18.17 18.33 0.1M
2022-10-06 19.11 19.12 18.66 18.69 0.1M
2022-10-05 19.43 19.43 18.77 19.13 0.1M
2022-10-04 19.30 19.80 19.28 19.64 0.1M
2022-10-03 19.13 19.24 18.79 19.08 0.1M
2022-09-30 18.60 19.05 18.60 18.97 0.2M
2022-09-29 19.21 19.21 18.40 18.53 0.1M
2022-09-28 18.92 19.44 18.74 19.32 0.2M
2022-09-27 19.23 19.24 18.71 18.77 0.3M
2022-09-26 19.97 19.97 18.92 19.11 0.3M
2022-09-23 20.38 20.38 19.83 20.07 0.3M
2022-09-22 20.94 20.95 20.42 20.53 0.5M
2022-09-21 21.35 21.48 20.94 20.94 0.1M
2022-09-20 21.46 21.46 21.12 21.25 0.1M
2022-09-19 21.44 21.62 21.35 21.62 0.1M
2022-09-16 21.36 21.72 21.21 21.72 0.1M
2022-09-15 21.58 21.83 21.45 21.46 0.1M
2022-09-14 21.79 21.79 21.23 21.41 0.2M
2022-09-13 22.23 22.23 21.63 21.73 0.2M
2022-09-12 22.31 22.57 22.31 22.52 0.1M
2022-09-09 22.11 22.27 22.00 22.21 0.1M
2022-09-08 21.93 22.07 21.76 21.98 0.1M
2022-09-07 21.68 22.01 21.68 21.99 0.2M
2022-09-06 21.79 21.79 21.45 21.68 0.2M
2022-09-02 22.00 22.12 21.66 21.72 0.1M
2022-09-01 21.99 22.00 21.66 21.83 0.2M
2022-08-31 22.33 22.39 22.07 22.08 0.2M
2022-08-30 22.66 22.66 22.21 22.25 0.1M
2022-08-29 22.57 22.67 22.39 22.55 0.1M
2022-08-26 23.11 23.11 22.61 22.61 0.1M
2022-08-25 22.88 23.04 22.84 23.02 0.0M
2022-08-24 22.88 22.92 22.77 22.78 0.1M
2022-08-23 22.98 23.01 22.75 22.84 0.2M
2022-08-22 23.28 23.28 22.89 22.94 0.1M
2022-08-19 23.59 23.66 23.47 23.60 0.1M
2022-08-18 23.80 23.95 23.71 23.80 0.0M
2022-08-17 23.99 23.99 23.68 23.78 0.1M
2022-08-16 24.12 24.26 24.07 24.16 0.1M
2022-08-15 24.08 24.18 23.99 24.17 0.1M
2022-08-12 23.88 24.16 23.88 24.16 0.2M
2022-08-11 23.76 23.95 23.74 23.82 0.1M
2022-08-10 23.60 23.73 23.59 23.66 0.1M
2022-08-09 23.45 23.53 23.27 23.41 0.1M
2022-08-08 23.18 23.55 23.18 23.41 0.1M
2022-08-05 23.00 23.10 22.85 23.09 0.1M
2022-08-04 23.38 23.40 23.01 23.07 0.1M
2022-08-03 23.52 23.71 23.37 23.39 0.1M
2022-08-02 23.76 23.76 23.49 23.51 0.1M
2022-08-01 23.65 23.89 23.59 23.81 0.1M
2022-07-29 23.56 23.89 23.50 23.79 0.6M
2022-07-28 23.22 23.57 23.20 23.57 0.1M
2022-07-27 23.09 23.18 22.92 23.11 0.1M
2022-07-26 23.00 23.18 22.99 23.02 0.1M
2022-07-25 22.90 23.15 22.82 23.04 0.1M
2022-07-22 22.83 22.94 22.66 22.83 0.1M
2022-07-21 22.71 22.73 22.35 22.73 0.1M
2022-07-20 22.82 22.90 22.60 22.75 0.1M
2022-07-19 22.51 22.82 22.51 22.80 0.0M
2022-07-18 22.59 22.59 22.22 22.30 0.1M
2022-07-15 22.32 22.65 22.22 22.55 0.1M
2022-07-14 21.91 22.11 21.85 22.04 0.1M
2022-07-13 22.34 22.46 22.19 22.39 0.0M
2022-07-12 22.28 22.68 22.28 22.54 0.2M
2022-07-11 22.41 22.51 22.21 22.34 0.1M
2022-07-08 22.57 22.66 22.34 22.47 0.1M
2022-07-07 22.54 22.69 22.51 22.53 0.1M
2022-07-06 22.56 22.70 22.27 22.45 0.2M
2022-07-05 22.39 22.55 21.99 22.55 0.1M
2022-07-01 22.14 22.60 22.12 22.56 0.1M
2022-06-30 22.16 22.39 21.90 22.09 0.2M
2022-06-29 22.35 22.37 22.13 22.34 0.2M
2022-06-28 22.62 22.92 22.39 22.42 0.2M
2022-06-27 22.50 22.73 22.35 22.52 0.1M
2022-06-24 22.08 22.50 22.08 22.43 0.1M
2022-06-23 21.67 22.06 21.56 22.01 0.2M
2022-06-22 21.29 21.85 21.29 21.60 0.1M
2022-06-21 21.64 21.85 21.43 21.44 0.2M
2022-06-17 21.28 21.69 21.20 21.53 0.2M
2022-06-16 21.47 21.47 21.07 21.15 0.5M
2022-06-15 21.30 22.11 21.30 21.83 0.3M
2022-06-14 21.59 21.59 20.92 21.12 0.3M
2022-06-13 22.28 22.31 21.40 21.46 0.3M
2022-06-10 22.65 22.82 22.45 22.70 0.2M
2022-06-09 23.08 23.20 22.84 22.86 0.1M
2022-06-08 23.45 23.45 23.01 23.14 0.1M
2022-06-07 22.93 23.52 22.93 23.51 0.1M
2022-06-06 23.16 23.26 22.95 23.07 0.2M
2022-06-03 23.30 23.35 22.99 23.06 0.1M
2022-06-02 23.36 23.41 22.98 23.40 0.1M
2022-06-01 23.58 23.65 23.02 23.40 0.1M
2022-05-31 23.51 23.61 23.31 23.56 0.1M
2022-05-27 23.41 23.62 23.38 23.53 0.1M
2022-05-26 23.32 23.44 23.24 23.26 0.1M
2022-05-25 22.84 23.34 22.74 23.29 0.1M
2022-05-24 22.53 23.00 22.16 22.95 0.1M
2022-05-23 22.63 22.79 22.46 22.56 0.1M
2022-05-20 22.79 22.84 22.22 22.60 0.2M
2022-05-19 22.91 23.09 22.58 22.62 0.2M
2022-05-18 23.34 23.44 22.90 22.99 0.2M
2022-05-17 23.05 23.43 22.88 23.42 0.1M
2022-05-16 22.60 22.94 22.53 22.82 0.1M
2022-05-13 22.30 22.63 22.12 22.62 0.1M
2022-05-12 21.84 22.19 21.70 22.18 0.3M
2022-05-11 21.91 22.33 21.74 21.87 0.3M
2022-05-10 22.50 22.58 21.60 21.85 0.5M
2022-05-09 22.72 22.72 22.18 22.27 0.3M
2022-05-06 23.12 23.12 22.58 22.85 0.2M
2022-05-05 23.40 23.43 22.97 23.14 0.1M
2022-05-04 23.12 23.47 22.86 23.45 0.2M
2022-05-03 22.63 23.23 22.57 23.14 0.2M
2022-05-02 23.13 23.13 22.15 22.49 0.4M
2022-04-29 23.83 23.83 22.92 22.94 0.4M
2022-04-28 23.63 23.92 23.34 23.88 0.2M
2022-04-27 23.86 23.95 23.40 23.41 0.3M
2022-04-26 24.19 24.28 23.80 23.81 0.2M
2022-04-25 24.29 24.36 23.84 24.27 0.3M
2022-04-22 24.68 24.72 24.35 24.35 0.1M
2022-04-21 25.09 25.09 24.75 24.78 0.2M
2022-04-20 24.73 25.01 24.73 24.88 0.2M
2022-04-19 24.35 24.68 24.35 24.62 0.1M
2022-04-18 24.45 24.48 24.11 24.21 0.3M
2022-04-14 24.58 24.83 24.52 24.53 0.1M
2022-04-13 24.39 24.61 24.35 24.56 0.2M
2022-04-12 24.60 24.71 24.30 24.36 0.3M
2022-04-11 24.70 24.89 24.51 24.61 0.1M
2022-04-08 24.83 24.90 24.63 24.74 0.1M
2022-04-07 25.08 25.08 24.65 24.84 0.1M
2022-04-06 24.95 25.20 24.79 25.10 0.1M
2022-04-05 25.53 25.63 24.91 24.98 0.2M
2022-04-04 25.90 25.90 25.26 25.52 0.1M
2022-04-01 25.62 25.86 25.43 25.85 0.1M
2022-03-31 25.59 25.79 25.47 25.48 0.1M
2022-03-30 25.78 25.78 25.50 25.59 0.1M
2022-03-29 25.20 25.84 25.20 25.79 0.2M
2022-03-28 25.00 25.07 24.85 25.07 0.1M
2022-03-25 24.66 24.99 24.66 24.99 0.1M
2022-03-24 24.56 24.67 24.36 24.67 0.1M
2022-03-23 24.69 24.69 24.45 24.48 0.1M
2022-03-22 24.67 24.92 24.57 24.69 0.1M
2022-03-21 24.75 24.84 24.48 24.58 0.1M
2022-03-18 24.74 24.85 24.60 24.80 0.1M
2022-03-17 24.60 24.84 24.48 24.82 0.1M
2022-03-16 24.64 24.71 24.13 24.60 0.2M
2022-03-15 24.55 24.75 24.31 24.45 0.2M
2022-03-14 24.83 24.83 24.37 24.47 0.1M
2022-03-11 24.79 24.86 24.56 24.60 0.1M
2022-03-10 24.38 24.68 24.26 24.67 0.1M
2022-03-09 24.65 24.85 24.53 24.56 0.1M
2022-03-08 24.25 24.66 24.17 24.39 0.1M
2022-03-07 24.62 24.66 24.21 24.21 0.1M
2022-03-04 24.41 24.69 24.33 24.69 0.1M
2022-03-03 24.50 24.61 24.26 24.60 0.2M
2022-03-02 23.96 24.50 23.96 24.44 0.1M
2022-03-01 24.15 24.17 23.74 23.89 0.2M
2022-02-28 24.05 24.27 23.86 24.11 0.2M
2022-02-25 24.05 24.33 23.90 24.32 0.2M
2022-02-24 23.35 23.96 23.29 23.89 0.3M
2022-02-23 24.33 24.50 23.85 23.88 0.3M
2022-02-22 24.39 24.40 24.05 24.21 0.2M
2022-02-18 24.62 24.86 24.49 24.53 0.3M
2022-02-17 24.74 24.75 24.55 24.67 0.2M
2022-02-16 24.44 24.85 24.44 24.84 0.2M
2022-02-15 24.16 24.40 24.12 24.32 0.1M
2022-02-14 24.18 24.30 23.86 23.95 0.3M
2022-02-11 24.01 24.39 23.93 24.19 0.2M
2022-02-10 24.06 24.39 23.79 23.90 0.1M
2022-02-09 23.91 24.12 23.90 24.05 0.1M
2022-02-08 23.82 23.91 23.69 23.75 0.1M
2022-02-07 23.80 23.88 23.70 23.73 0.1M
2022-02-04 23.99 24.00 23.40 23.73 0.2M
2022-02-03 24.39 24.43 23.96 23.96 0.2M
2022-02-02 24.45 24.60 24.41 24.46 0.2M
2022-02-01 24.61 24.61 24.27 24.46 0.4M
2022-01-31 24.16 24.53 24.00 24.52 0.1M
2022-01-28 23.69 24.20 23.32 24.20 0.1M
2022-01-27 24.07 24.35 23.57 23.70 0.1M
2022-01-26 24.53 24.74 23.80 23.94 0.1M
2022-01-25 23.99 24.47 23.70 24.30 0.2M
2022-01-24 24.01 24.31 23.39 24.25 0.4M
2022-01-21 24.49 24.73 24.35 24.40 0.2M
2022-01-20 25.16 25.30 24.55 24.56 0.2M
2022-01-19 25.63 25.65 25.15 25.16 0.1M
2022-01-18 25.82 25.91 25.53 25.57 0.1M
2022-01-14 25.75 25.92 25.65 25.88 0.1M
2022-01-13 25.68 26.04 25.64 25.85 0.1M
2022-01-12 25.90 25.90 25.57 25.58 0.1M
2022-01-11 26.00 26.00 25.54 25.82 0.1M
2022-01-10 25.90 25.95 25.76 25.89 0.2M
2022-01-07 26.01 26.20 25.92 26.02 0.1M
2022-01-06 25.86 26.14 25.86 26.03 0.2M
2022-01-05 26.24 26.43 25.85 25.89 0.3M
2022-01-04 25.92 26.38 25.92 26.25 0.2M
2022-01-03 25.70 25.97 25.56 25.93 0.4M