Invesco S&P 500 BuyWrite ETF (PBP)

23.09
+0.05 (0.22%)
NYSE· Last Trade: Aug 1st, 12:15 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco S&P 500 BuyWrite ETF (PBP)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202622.9623.1522.9523.0925,12023.09
7/30/202622.8623.0422.8523.0424,73823.04
7/29/202623.0023.0022.7222.7535,54722.75
7/28/202622.9622.9922.8722.9738,26422.97
7/27/202622.9223.0522.8522.9358,71322.93
7/24/202622.9622.9822.8422.9134,03422.91
7/23/202622.9222.9422.7922.8339,61622.83
7/22/202623.0323.0823.0023.0292,39623.02
7/21/202623.0523.0522.9023.04134,19423.04
7/20/202623.0323.0422.9222.9523,55922.95
7/17/202622.9123.1722.9123.0742,38022.88
7/16/202623.0823.1823.0823.1617,36022.97
7/15/202623.1823.1823.0823.1630,13922.98
7/14/202623.0323.1423.0323.1414,23522.95
7/13/202622.9823.1422.9823.0835,77922.89
7/10/202623.0523.1323.0023.1322,11722.94
7/09/202623.0723.1122.9623.11157,96122.92
7/08/202622.9822.9822.8322.9850,52722.79
7/07/202623.0623.0622.9423.0057,62022.81
7/06/202623.0123.0322.9423.0120,62422.82
7/02/202622.9923.0122.8022.8943,97822.70
7/01/202622.7922.9622.7822.9195,58922.72
6/30/202622.7522.9022.7422.9024,31422.71
6/29/202622.5422.7422.5422.7430,67522.56
6/26/202622.4022.6222.3922.5833,11722.40
6/25/202622.6122.6622.4822.5281,49122.34
6/24/202622.6122.6522.4622.4842,70022.30
6/23/202622.5622.6322.4622.5518,22522.36
6/22/202622.8622.8622.6622.6930,23122.51
6/18/202623.1023.1022.9222.9659,51522.55
6/17/202623.0723.0722.8622.9089,17822.49
6/16/202623.0623.0622.9322.9639,23422.55
6/15/202622.8923.0122.8923.0154,36622.60
6/12/202622.7522.8422.6522.7953,38722.38
6/11/202622.5822.7122.3922.6831,66822.27
6/10/202622.6722.7222.4222.4325,45222.03
6/09/202622.8722.8722.3222.6345,34522.22
6/08/202622.8522.8522.7022.7537,61622.34
6/05/202622.8622.8822.6822.6825,70822.27
6/04/202622.8922.9422.8422.9123,15422.50
6/03/202622.8822.9022.8422.8818,32822.47
6/02/202622.9122.9222.8322.9235,11022.51
6/01/202622.8722.8922.8122.8924,02522.48
5/29/20260.0022.8622.8222.8627,66122.45
5/28/202622.8222.8422.7522.8427,57922.43
5/27/202622.7522.8022.7522.8015,51222.39
5/26/202622.7822.7922.7222.7739,37522.36
5/22/202622.7522.7822.6822.7127,24722.30
5/21/202622.6022.6722.5122.6637,02122.25
5/20/202622.5422.6022.4522.5616,41922.15
5/19/202622.5622.5622.4522.5023,02922.10
5/18/202622.5822.6722.4622.6086,68122.19
5/15/202622.7522.8022.6922.7421,75222.13
5/14/202622.8222.8222.7322.7915,64022.18
5/13/202622.8322.8322.7222.7964,08022.18
5/12/202622.7822.8122.7422.7934,12122.18
5/11/202622.7622.7922.7622.7827,80922.17
5/08/202622.8322.8322.7422.7827,43222.17
5/07/202622.7822.7822.7422.7626,66022.15
5/06/202622.7522.7522.6622.70135,88222.09
5/05/202622.7122.7122.6122.7055,49722.09
5/04/202622.6422.6822.5722.6327,41722.02
5/01/202622.6022.6922.5522.6132,63622.00