Invesco S&P 500 BuyWrite ETF (PBP)
BATS: PBP · Real-Time Price · USD
21.77
+0.08 (0.37%)
At close: Jun 6, 2025, 4:00 PM
21.77
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
PBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 21.84 | 21.84 | 21.73 | 21.77 | 21.77 | 0.37% | 38,555 |
| Jun 5, 2025 | 21.76 | 21.78 | 21.64 | 21.69 | 21.69 | -0.32% | 35,425 |
| Jun 4, 2025 | 21.73 | 21.76 | 21.69 | 21.76 | 21.76 | 0.42% | 28,393 |
| Jun 3, 2025 | 21.60 | 21.73 | 21.60 | 21.67 | 21.67 | 0.09% | 112,748 |
| Jun 2, 2025 | 21.62 | 21.65 | 21.48 | 21.65 | 21.65 | 0.31% | 39,286 |
| May 30, 2025 | 21.60 | 21.60 | 21.46 | 21.58 | 21.58 | -0.07% | 25,115 |
| May 29, 2025 | 21.68 | 21.68 | 21.48 | 21.60 | 21.60 | 0.23% | 51,325 |
| May 28, 2025 | 21.58 | 21.59 | 21.51 | 21.55 | 21.55 | -0.19% | 24,162 |
| May 27, 2025 | 21.44 | 21.59 | 21.40 | 21.59 | 21.59 | 1.36% | 43,969 |
| May 23, 2025 | 21.20 | 21.34 | 21.19 | 21.30 | 21.30 | -0.37% | 144,882 |
| May 22, 2025 | 21.39 | 21.46 | 21.32 | 21.38 | 21.38 | -0.09% | 75,968 |
| May 21, 2025 | 21.52 | 21.56 | 21.39 | 21.40 | 21.40 | -0.74% | 248,709 |
| May 20, 2025 | 21.59 | 21.59 | 21.47 | 21.56 | 21.56 | -0.14% | 37,329 |
| May 19, 2025 | 21.52 | 21.60 | 21.46 | 21.59 | 21.59 | -0.64% | 90,424 |
| May 16, 2025 | 21.78 | 21.82 | 21.67 | 21.73 | 21.52 | 0.09% | 22,436 |
| May 15, 2025 | 21.68 | 21.81 | 21.68 | 21.71 | 21.50 | -0.28% | 33,439 |
| May 14, 2025 | 21.85 | 21.85 | 21.72 | 21.77 | 21.56 | -0.09% | 110,869 |
| May 13, 2025 | 21.81 | 21.81 | 21.74 | 21.79 | 21.58 | 0.28% | 39,332 |
| May 12, 2025 | 21.82 | 21.82 | 21.73 | 21.73 | 21.52 | -0.18% | 47,451 |
| May 9, 2025 | 21.70 | 21.77 | 21.70 | 21.77 | 21.56 | 0.28% | 27,283 |
| May 8, 2025 | 21.80 | 21.80 | 21.70 | 21.71 | 21.50 | -0.14% | 41,956 |
| May 7, 2025 | 21.76 | 21.76 | 21.65 | 21.74 | 21.53 | 0.18% | 33,301 |
| May 6, 2025 | 21.65 | 21.72 | 21.64 | 21.70 | 21.49 | 0.23% | 29,730 |
| May 5, 2025 | 21.58 | 21.72 | 21.58 | 21.65 | 21.44 | 0.09% | 29,911 |
| May 2, 2025 | 21.73 | 21.73 | 21.63 | 21.63 | 21.42 | 0.09% | 31,421 |
| May 1, 2025 | 21.71 | 21.71 | 21.57 | 21.61 | 21.40 | 0.08% | 36,480 |
| Apr 30, 2025 | 21.46 | 21.59 | 21.42 | 21.59 | 21.38 | 0.10% | 30,258 |
| Apr 29, 2025 | 21.52 | 21.62 | 21.52 | 21.57 | 21.36 | -0.05% | 23,144 |
| Apr 28, 2025 | 21.56 | 21.59 | 21.46 | 21.58 | 21.37 | 0.51% | 19,978 |
| Apr 25, 2025 | 21.51 | 21.53 | 21.41 | 21.47 | 21.26 | -0.09% | 33,446 |
| Apr 24, 2025 | 21.42 | 21.49 | 21.32 | 21.49 | 21.28 | 0.80% | 21,012 |
| Apr 23, 2025 | 21.24 | 21.42 | 21.19 | 21.32 | 21.11 | 1.19% | 21,781 |
| Apr 22, 2025 | 20.97 | 21.18 | 20.90 | 21.07 | 20.86 | 1.28% | 73,393 |
| Apr 21, 2025 | 20.87 | 20.97 | 20.62 | 20.80 | 20.60 | -2.14% | 58,641 |
| Apr 17, 2025 | 21.27 | 21.38 | 21.16 | 21.26 | 20.84 | 0.47% | 66,646 |
| Apr 16, 2025 | 21.56 | 21.56 | 20.99 | 21.16 | 20.74 | -2.26% | 47,953 |
| Apr 15, 2025 | 21.70 | 21.85 | 21.64 | 21.65 | 21.22 | -0.60% | 23,412 |
| Apr 14, 2025 | 21.99 | 21.99 | 21.57 | 21.78 | 21.35 | 1.49% | 57,792 |
| Apr 11, 2025 | 21.07 | 21.56 | 20.95 | 21.46 | 21.04 | 1.80% | 34,434 |
| Apr 10, 2025 | 21.35 | 21.49 | 20.73 | 21.08 | 20.66 | -3.61% | 68,985 |
| Apr 9, 2025 | 19.77 | 21.91 | 19.77 | 21.87 | 21.44 | 8.91% | 167,592 |
| Apr 8, 2025 | 21.15 | 21.15 | 19.71 | 20.08 | 19.68 | -0.94% | 155,017 |
| Apr 7, 2025 | 19.84 | 20.72 | 19.41 | 20.27 | 19.87 | -0.30% | 313,401 |
| Apr 4, 2025 | 21.13 | 21.13 | 20.33 | 20.33 | 19.93 | -5.57% | 117,652 |
| Apr 3, 2025 | 21.90 | 21.95 | 21.53 | 21.53 | 21.11 | -3.71% | 515,068 |
| Apr 2, 2025 | 22.14 | 22.37 | 22.12 | 22.36 | 21.92 | 0.31% | 28,586 |
| Apr 1, 2025 | 22.28 | 22.30 | 22.12 | 22.29 | 21.85 | 0.54% | 64,668 |
| Mar 31, 2025 | 22.06 | 22.24 | 21.92 | 22.17 | 21.73 | 0.14% | 41,116 |
| Mar 28, 2025 | 22.41 | 22.41 | 22.06 | 22.14 | 21.70 | -0.72% | 37,579 |
| Mar 27, 2025 | 22.27 | 22.42 | 22.27 | 22.30 | 21.86 | -0.20% | 41,419 |