Invesco S&P 500 BuyWrite ETF (PBP)

22.78
-0.05 (-0.20%)
NYSE · Last Trade: Mar 1st, 6:17 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202622.7122.8422.7122.7825,52822.78
2/26/202622.9422.9422.7522.8330,31222.83
2/25/202622.9122.9422.8322.9433,80722.94
2/24/202622.6622.8222.6622.7722,63522.77
2/23/202622.9222.9622.6122.7150,44922.71
2/20/202622.8823.0522.8823.0235,17322.82
2/19/202622.9622.9622.8122.9323,51622.73
2/18/202622.8223.0322.8222.9618,57722.76
2/17/202622.7422.8522.6322.8520,04422.65
2/13/202622.8222.8722.6522.7824,69822.58
2/12/202623.1023.1022.7422.7616,37622.56
2/11/202623.0423.0422.9022.9934,60322.79
2/10/202622.9523.0322.9222.9251,76222.72
2/09/202622.9023.0122.8723.00494,27922.80
2/06/202622.6622.9222.6622.9228,90022.72
2/05/202622.7322.7322.4522.5942,89822.39
2/04/202622.9322.9322.6622.8027,60822.60
2/03/202622.9822.9922.7222.8686,11722.66
2/02/202622.8522.9822.8022.96118,21322.76
1/30/202622.8822.9022.7822.8958,49822.69
1/29/202622.9022.9122.7122.88102,03222.68
1/28/202622.9422.9422.8622.9092,46922.70
1/27/202622.8322.9222.8322.8973,60522.68
1/26/202622.8422.8922.8022.8886,80122.68
1/23/202622.7922.8322.7422.8153,19622.61
1/22/202622.7222.8122.7222.7843,48222.58
1/21/202622.5422.7322.5122.6944,54022.49
1/20/202622.6322.6622.4522.4863,50522.28
1/16/202623.0823.0822.9223.0048,54422.59
1/15/202623.0523.0522.9623.0234,38522.60
1/14/202623.0323.0322.9523.0228,80622.60
1/13/202623.0023.0222.9323.0237,30822.60
1/12/202622.9023.0122.9022.9662,39022.55
1/09/202622.9723.0022.9423.0039,51122.58
1/08/202622.9422.9722.8822.9749,94622.56
1/07/202622.9622.9822.9022.9326,55122.52
1/06/202622.9322.9722.9022.9729,41522.56
1/05/202622.9222.9322.8522.93382,19822.52
1/02/202622.8522.9122.8022.8726,35122.46
12/31/202522.8922.8922.8222.8318,35922.42
12/30/202522.9122.9122.8422.8958,08222.48
12/29/202522.8922.8922.8022.8735,03322.46
12/26/202522.8422.8922.8422.8930,06522.48
12/24/202522.8422.8722.8122.8720,64422.46
12/23/202522.8222.8422.7322.8327,98822.42
12/22/202522.8122.8122.7222.7965,45122.38
12/19/202523.0323.0622.9923.0642,53222.08
12/18/202523.0023.0022.9322.9414,78121.97
12/17/202523.0323.0322.9522.98416,89022.00
12/16/202522.9622.9722.9122.9761,41221.99
12/15/202522.9822.9822.9222.9652,14021.98
12/12/202522.9822.9822.8922.9754,95321.99
12/11/202522.9622.9822.9122.9671,46321.98
12/10/202522.9622.9622.9022.9549,48321.98
12/09/202522.9422.9422.8522.9277,58621.95
12/08/202522.9622.9622.8722.9235,91021.95
12/05/202522.9422.9422.8822.9128,44221.94
12/04/202522.9522.9522.8522.8932,22021.92
12/03/202522.8822.9022.8122.8958,25521.92
12/02/202522.8022.8622.8022.8028,78021.83