Invesco S&P 500 BuyWrite ETF (PBP)

21.99
+0.44 (2.04%)
NYSE · Last Trade: Apr 1st, 3:06 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202621.7521.9921.7321.9924,19921.99
3/30/202621.6321.6721.4621.5525,57321.55
3/27/202621.7821.7821.5221.5672,31121.56
3/26/202621.9421.9621.7621.8058,65821.80
3/25/202621.9822.0321.9522.0050,02622.00
3/24/202621.8921.9521.8821.9212,99121.92
3/23/202622.0422.0521.9021.9522,52321.95
3/20/202622.1322.1321.8221.9147,22521.91
3/19/202622.2022.3222.0922.2227,41922.22
3/18/202622.5922.5922.3222.3241,76522.32
3/17/202622.6522.7322.6022.6422,39422.64
3/16/202622.4722.6522.4622.5837,45722.58
3/13/202622.5122.5622.2622.3323,56922.33
3/12/202622.5422.5522.4022.4513,86822.45
3/11/202622.6822.7822.6422.6854,48222.68
3/10/202622.7222.8722.6922.7337,54322.73
3/09/202622.3822.7622.2622.6954,51522.69
3/06/202622.6222.6422.4822.5787,39422.57
3/05/202622.8122.8322.6422.7928,50522.79
3/04/202622.7922.8922.7922.8743,30322.87
3/03/202622.5522.7622.4522.7427,74622.74
3/02/202622.6722.9022.6722.8779,65622.87
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
2/20/202622.8823.0522.8823.0235,17323.02
2/19/202622.9622.9622.8122.9323,51622.93
2/18/202622.8223.0322.8222.9618,57722.96
2/17/202622.7422.8522.6322.8520,04422.85
2/13/202622.8222.8722.6522.7824,69822.78
2/12/202623.1023.1022.7422.7616,37622.76
2/11/202623.0423.0422.9022.9934,60322.99
2/10/202622.9523.0322.9222.9251,76222.92
2/09/202622.9023.0122.8723.00494,27923.00
2/06/202622.6622.9222.6622.9228,90022.92
2/05/202622.7322.7322.4522.5942,89822.59
2/04/202622.9322.9322.6622.8027,60822.80
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
1/16/202623.0823.0822.9223.0048,54423.00
1/15/202623.0523.0522.9623.0234,38523.02
1/14/202623.0323.0322.9523.0228,80623.02
1/13/202623.0023.0222.9323.0237,30823.02
1/12/202622.9023.0122.9022.9662,39022.96
1/09/202622.9723.0022.9423.0039,51123.00
1/08/202622.9422.9722.8822.9749,94622.97
1/07/202622.9622.9822.9022.9326,55122.93
1/06/202622.9322.9722.9022.9729,41522.97
1/05/202622.9222.9322.8522.93382,19822.93
1/02/202622.8522.9122.8022.8726,35122.87