Invesco S&P 500 BuyWrite ETF (PBP)
BATS: PBP · Real-Time Price · USD
22.21
-0.05 (-0.22%)
Sep 18, 2025, 3:14 PM EDT - Market open
PBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 22.33 | 22.33 | 22.20 | 22.22 | - | -0.18% | 58,834 |
| Sep 17, 2025 | 22.29 | 22.29 | 22.19 | 22.26 | 22.26 | 0.09% | 22,077 |
| Sep 16, 2025 | 22.21 | 22.25 | 22.21 | 22.24 | 22.24 | 0.14% | 21,752 |
| Sep 15, 2025 | 22.20 | 22.24 | 22.19 | 22.21 | 22.21 | -0.09% | 13,569 |
| Sep 12, 2025 | 22.28 | 22.28 | 22.19 | 22.23 | 22.23 | 0.09% | 51,597 |
| Sep 11, 2025 | 22.11 | 22.21 | 22.11 | 22.21 | 22.21 | 0.36% | 40,336 |
| Sep 10, 2025 | 22.17 | 22.20 | 22.09 | 22.13 | 22.13 | - | 113,277 |
| Sep 9, 2025 | 22.08 | 22.14 | 22.07 | 22.13 | 22.13 | 0.05% | 17,605 |
| Sep 8, 2025 | 22.07 | 22.14 | 22.07 | 22.12 | 22.12 | 0.14% | 25,339 |
| Sep 5, 2025 | 22.11 | 22.13 | 22.01 | 22.09 | 22.09 | - | 26,146 |
| Sep 4, 2025 | 22.00 | 22.09 | 21.98 | 22.09 | 22.09 | 0.41% | 10,463 |
| Sep 3, 2025 | 21.98 | 22.00 | 21.91 | 22.00 | 22.00 | 0.55% | 17,121 |
| Sep 2, 2025 | 21.83 | 21.94 | 21.80 | 21.88 | 21.88 | -0.50% | 34,430 |
| Aug 29, 2025 | 22.04 | 22.05 | 21.95 | 21.99 | 21.99 | -0.27% | 17,625 |
| Aug 28, 2025 | 22.00 | 22.05 | 21.99 | 22.05 | 22.05 | 0.18% | 25,153 |
| Aug 27, 2025 | 21.93 | 22.02 | 21.93 | 22.01 | 22.01 | 0.23% | 85,939 |
| Aug 26, 2025 | 21.94 | 21.96 | 21.91 | 21.96 | 21.96 | 0.09% | 28,051 |
| Aug 25, 2025 | 22.01 | 22.01 | 21.92 | 21.94 | 21.94 | -0.14% | 27,475 |
| Aug 22, 2025 | 21.88 | 21.97 | 21.82 | 21.97 | 21.97 | 1.01% | 30,010 |
| Aug 21, 2025 | 21.79 | 21.82 | 21.71 | 21.75 | 21.75 | -0.32% | 33,723 |
| Aug 20, 2025 | 21.90 | 21.90 | 21.70 | 21.82 | 21.82 | - | 20,064 |
| Aug 19, 2025 | 22.00 | 22.00 | 21.81 | 21.82 | 21.82 | -0.37% | 26,419 |
| Aug 18, 2025 | 22.01 | 22.01 | 21.85 | 21.90 | 21.90 | -0.99% | 41,545 |
| Aug 15, 2025 | 22.27 | 22.27 | 22.05 | 22.12 | 21.90 | -0.41% | 63,782 |
| Aug 14, 2025 | 22.20 | 22.21 | 22.16 | 22.21 | 21.99 | - | 31,649 |
| Aug 13, 2025 | 22.17 | 22.21 | 22.17 | 22.21 | 21.99 | 0.14% | 15,372 |
| Aug 12, 2025 | 22.17 | 22.20 | 22.15 | 22.18 | 21.96 | 0.09% | 35,915 |
| Aug 11, 2025 | 22.18 | 22.18 | 22.11 | 22.16 | 21.94 | 0.05% | 19,572 |
| Aug 8, 2025 | 22.14 | 22.18 | 22.10 | 22.15 | 21.93 | 0.27% | 66,576 |
| Aug 7, 2025 | 22.14 | 22.14 | 22.04 | 22.09 | 21.87 | - | 36,967 |
| Aug 6, 2025 | 22.03 | 22.09 | 21.96 | 22.09 | 21.87 | 0.41% | 48,179 |
| Aug 5, 2025 | 22.07 | 22.07 | 21.93 | 22.00 | 21.78 | -0.18% | 49,430 |
| Aug 4, 2025 | 21.95 | 22.04 | 21.93 | 22.04 | 21.82 | 1.29% | 40,960 |
| Aug 1, 2025 | 21.80 | 21.88 | 21.75 | 21.76 | 21.54 | -1.09% | 25,258 |
| Jul 31, 2025 | 22.14 | 22.14 | 21.99 | 22.00 | 21.78 | -0.14% | 49,419 |
| Jul 30, 2025 | 22.08 | 22.08 | 21.99 | 22.03 | 21.81 | - | 34,514 |
| Jul 29, 2025 | 22.14 | 22.14 | 22.00 | 22.03 | 21.81 | -0.09% | 21,546 |
| Jul 28, 2025 | 22.11 | 22.11 | 22.00 | 22.05 | 21.83 | 0.09% | 35,805 |
| Jul 25, 2025 | 22.04 | 22.04 | 21.97 | 22.03 | 21.81 | 0.18% | 24,223 |
| Jul 24, 2025 | 21.98 | 22.01 | 21.93 | 21.99 | 21.77 | - | 89,794 |
| Jul 23, 2025 | 21.95 | 21.99 | 21.85 | 21.99 | 21.77 | 0.41% | 37,615 |
| Jul 22, 2025 | 21.99 | 21.99 | 21.77 | 21.90 | 21.68 | -0.05% | 63,563 |
| Jul 21, 2025 | 21.90 | 21.98 | 21.90 | 21.91 | 21.69 | -0.05% | 119,452 |
| Jul 18, 2025 | 22.08 | 22.08 | 21.92 | 21.92 | 21.59 | -0.59% | 69,265 |
| Jul 17, 2025 | 22.06 | 22.06 | 22.03 | 22.05 | 21.71 | - | 66,758 |
| Jul 16, 2025 | 22.07 | 22.07 | 22.01 | 22.05 | 21.71 | 0.09% | 30,256 |
| Jul 15, 2025 | 22.09 | 22.09 | 22.01 | 22.03 | 21.70 | -0.09% | 56,414 |
| Jul 14, 2025 | 22.06 | 22.06 | 22.02 | 22.05 | 21.71 | - | 31,491 |
| Jul 11, 2025 | 22.06 | 22.06 | 22.03 | 22.05 | 21.71 | 0.05% | 30,213 |
| Jul 10, 2025 | 22.06 | 22.06 | 22.02 | 22.04 | 21.70 | 0.09% | 59,140 |