Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco S&P 500 BuyWrite ETF (PBP)

22.89
-0.01 (-0.04%)
NYSE· Last Trade: Jul 1st, 12:18 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202622.7522.9022.7422.9024,31422.90
6/29/202622.5422.7422.5422.7430,67522.74
6/26/202622.4022.6222.3922.5833,11722.58
6/25/202622.6122.6622.4822.5281,49122.52
6/24/202622.6122.6522.4622.4842,70022.48
6/23/202622.5622.6322.4622.5518,22522.55
6/22/202622.8622.8622.6622.6930,23122.69
6/18/202623.1023.1022.9222.9659,51522.73
6/17/202623.0723.0722.8622.9089,17822.67
6/16/202623.0623.0622.9322.9639,23422.73
6/15/202622.8923.0122.8923.0154,36622.78
6/12/202622.7522.8422.6522.7953,38722.56
6/11/202622.5822.7122.3922.6831,66822.45
6/10/202622.6722.7222.4222.4325,45222.21
6/09/202622.8722.8722.3222.6345,34522.41
6/08/202622.8522.8522.7022.7537,61622.52
6/05/202622.8622.8822.6822.6825,70822.45
6/04/202622.8922.9422.8422.9123,15422.68
6/03/202622.8822.9022.8422.8818,32822.65
6/02/202622.9122.9222.8322.9235,11022.69
6/01/202622.8722.8922.8122.8924,02522.66
5/29/20260.0022.8622.8222.8627,66122.63
5/28/202622.8222.8422.7522.8427,57922.61
5/27/202622.7522.8022.7522.8015,51222.57
5/26/202622.7822.7922.7222.7739,37522.54
5/22/202622.7522.7822.6822.7127,24722.48
5/21/202622.6022.6722.5122.6637,02122.43
5/20/202622.5422.6022.4522.5616,41922.34
5/19/202622.5622.5622.4522.5023,02922.28
5/18/202622.5822.6722.4622.6086,68122.38
5/15/202622.7522.8022.6922.7421,75222.31
5/14/202622.8222.8222.7322.7915,64022.36
5/13/202622.8322.8322.7222.7964,08022.36
5/12/202622.7822.8122.7422.7934,12122.36
5/11/202622.7622.7922.7622.7827,80922.35
5/08/202622.8322.8322.7422.7827,43222.35
5/07/202622.7822.7822.7422.7626,66022.33
5/06/202622.7522.7522.6622.70135,88222.27
5/05/202622.7122.7122.6122.7055,49722.27
5/04/202622.6422.6822.5722.6327,41722.20
5/01/202622.6022.6922.5522.6132,63622.18
4/30/202622.5622.6022.4622.6038,97522.17
4/29/202622.4922.5022.4322.5018,68922.08
4/28/202622.4422.5022.4322.5023,22522.08
4/27/202622.4522.5222.4222.5229,69922.10
4/24/202622.4422.4822.3722.4831,65322.06
4/23/202622.4622.4622.2722.4021,09621.98
4/22/202622.3622.4422.3322.4314,07522.01
4/21/202622.3822.4122.2522.2934,90221.87
4/20/202622.5122.5122.3122.3841,93421.96
4/17/202622.6422.6422.4822.6354,62821.99
4/16/202622.4722.4722.4422.4730,95221.84
4/15/202622.5222.5222.4222.4631,06421.83
4/14/202622.4622.4622.4022.4653,50321.83
4/13/202622.4422.4722.3622.4725,11021.84
4/10/202622.3722.4422.3722.3913,38821.76
4/09/202622.3522.4322.3422.3731,81421.74
4/08/202622.4022.4022.3222.3714,99521.74
4/07/202622.1222.1722.0222.1712,80521.55
4/06/202622.0522.2022.0522.1431,11221.52
4/02/202621.9422.1821.8922.1229,41821.50
4/01/202622.0822.1522.0022.08324,35321.46