Invesco S&P 500 BuyWrite ETF (PBP)

22.76
-0.10 (-0.44%)
NYSE · Last Trade: Feb 4th, 11:55 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202622.9822.9922.7222.8686,11722.86
2/02/202622.8522.9822.8022.96118,21322.96
1/30/202622.8822.9022.7822.8958,49822.89
1/29/202622.9022.9122.7122.88102,03222.88
1/28/202622.9422.9422.8622.9092,46922.90
1/27/202622.8322.9222.8322.8973,60522.89
1/26/202622.8422.8922.8022.8886,80122.88
1/23/202622.7922.8322.7422.8153,19622.81
1/22/202622.7222.8122.7222.7843,48222.78
1/21/202622.5422.7322.5122.6944,54022.69
1/20/202622.6322.6622.4522.4863,50522.48
1/16/202623.0823.0822.9223.0048,54422.79
1/15/202623.0523.0522.9623.0234,38522.81
1/14/202623.0323.0322.9523.0228,80622.81
1/13/202623.0023.0222.9323.0237,30822.81
1/12/202622.9023.0122.9022.9662,39022.75
1/09/202622.9723.0022.9423.0039,51122.79
1/08/202622.9422.9722.8822.9749,94622.76
1/07/202622.9622.9822.9022.9326,55122.72
1/06/202622.9322.9722.9022.9729,41522.76
1/05/202622.9222.9322.8522.93382,19822.72
1/02/202622.8522.9122.8022.8726,35122.66
12/31/202522.8922.8922.8222.8318,35922.62
12/30/202522.9122.9122.8422.8958,08222.68
12/29/202522.8922.8922.8022.8735,03322.66
12/26/202522.8422.8922.8422.8930,06522.68
12/24/202522.8422.8722.8122.8720,64422.66
12/23/202522.8222.8422.7322.8327,98822.62
12/22/202522.8122.8122.7222.7965,45122.58
12/19/202523.0323.0622.9923.0642,53222.28
12/18/202523.0023.0022.9322.9414,78122.16
12/17/202523.0323.0322.9522.98416,89022.20
12/16/202522.9622.9722.9122.9761,41222.19
12/15/202522.9822.9822.9222.9652,14022.18
12/12/202522.9822.9822.8922.9754,95322.19
12/11/202522.9622.9822.9122.9671,46322.18
12/10/202522.9622.9622.9022.9549,48322.17
12/09/202522.9422.9422.8522.9277,58622.14
12/08/202522.9622.9622.8722.9235,91022.14
12/05/202522.9422.9422.8822.9128,44222.13
12/04/202522.9522.9522.8522.8932,22022.11
12/03/202522.8822.9022.8122.8958,25522.11
12/02/202522.8022.8622.8022.8028,78022.03
12/01/202522.8622.8622.8022.8436,57222.07
11/28/202522.8522.8522.7922.8543,47822.07
11/26/202522.8422.8422.7722.8242,56022.05
11/25/202522.6822.7622.6222.7516,34121.98
11/24/202522.6022.6822.5722.6845,51221.91
11/21/202522.6022.8022.4222.7243,77321.73
11/20/202522.7022.7422.4022.4636,48621.49
11/19/202522.4922.6422.4922.5537,90721.57
11/18/202522.6022.6022.4222.5432,19721.56
11/17/202522.6222.6622.5322.6128,32621.63
11/14/202522.5622.6722.5622.6452,20621.66
11/13/202522.6722.6722.5622.6323,76021.65
11/12/202522.7122.7122.6222.6237,32221.64
11/11/202522.6322.6722.6322.6420,84821.66
11/10/202522.6122.6522.5822.6232,42221.64
11/07/202522.4122.5722.3722.50138,80121.52
11/06/202522.6522.6522.5022.5262,37921.54
11/05/202522.5722.6422.5422.60202,96321.62
11/04/202522.4322.6022.4322.5051,24321.52