Invesco S&P 500 BuyWrite ETF (PBP)

23.32
+0.03 (0.13%)
NYSE · Last Trade: Oct 1st, 2:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202623.3723.3723.2923.2939,74523.29
9/29/202623.3723.3723.2523.31120,99423.31
9/28/202623.3523.3523.2523.3064,03223.30
9/25/202623.3523.3623.2623.3240,11523.32
9/24/202623.2423.3023.2123.2537,18723.25
9/23/202623.3523.3623.1623.16400,62823.16
9/22/202623.2623.3623.2623.3651,45323.36
9/21/202623.2923.3323.2223.3082,61623.30
9/18/202623.4723.4723.3023.44255,25223.25
9/17/202623.3223.4123.3123.4040,88323.21
9/16/202623.3523.3523.0123.1556,72922.96
9/15/202623.2923.2923.2023.2361,21123.04
9/14/202623.1723.3323.1723.3042,29423.11
9/11/202623.3723.3723.3023.3561,82323.16
9/10/202623.1123.2323.1123.2039,46723.01
9/09/202623.3423.3423.2223.2650,45123.07
9/08/202623.4323.4323.1923.3365,62423.14
9/04/202623.4323.4323.2823.3745,58323.18
9/03/202623.2323.3923.2323.3938,40723.20
9/02/202623.2723.2823.1823.2739,57723.08
9/01/202623.2223.2523.1323.2046,77923.01
8/31/202623.3123.3123.2223.3017,79523.11
8/28/202623.4023.4023.2523.3058,26823.11
8/27/202623.3223.3223.2523.31129,74323.12
8/26/202623.2023.2223.1823.2145,33723.02
8/25/202623.2523.2523.1623.2026,89223.01
8/24/202623.2623.2623.1023.1574,12822.96
8/21/202623.3923.4123.3323.3821,44122.97
8/20/202623.4523.4623.3623.4261,16423.01
8/19/202623.4123.4323.3823.3939,01822.98
8/18/202623.4423.4423.3623.3922,25222.98
8/17/202623.3423.4123.3423.35195,09922.94
8/14/202623.3523.4123.3523.3817,91222.97
8/13/202623.4523.5723.3823.39143,99222.98
8/12/202623.5723.5723.3723.49358,44623.08
8/11/202623.4323.4323.3623.3873,89722.97
8/10/202623.3923.4023.3623.3835,14022.97
8/07/202623.4223.4223.3523.3636,80122.95
8/06/202623.3723.3723.3123.3161,09022.90
8/05/202623.3223.3423.2623.3054,08422.89
8/04/202623.1523.3323.1523.2844,91822.87
8/03/202623.0623.2623.0623.2645,88422.85
7/31/202622.9623.1522.9523.0925,12122.69
7/30/202622.8623.0422.8523.0424,73822.64
7/29/202623.0023.0022.7222.7535,54722.35
7/28/202622.9622.9922.8722.9738,26422.57
7/27/202622.9223.0522.8522.9358,71322.53
7/24/202622.9622.9822.8422.9134,03422.51
7/23/202622.9222.9422.7922.8339,61622.43
7/22/202623.0323.0823.0023.0292,39622.62
7/21/202623.0523.0522.9023.04134,19422.64
7/20/202623.0323.0422.9222.9523,55922.54
7/17/202622.9123.1722.9123.0742,38022.48
7/16/202623.0823.1823.0823.1617,36022.57
7/15/202623.1823.1823.0823.1630,13922.58
7/14/202623.0323.1423.0323.1414,23522.55
7/13/202622.9823.1422.9823.0835,77922.49
7/10/202623.0523.1323.0023.1322,11722.54
7/09/202623.0723.1122.9623.11157,96122.52
7/08/202622.9822.9822.8322.9850,52722.40
7/07/202623.0623.0622.9423.0057,62022.42
7/06/202623.0123.0322.9423.0120,62422.43
7/02/202622.9923.0122.8022.8943,97822.31
7/01/202622.7922.9622.7822.9195,58922.32