Invesco S&P 500 BuyWrite ETF (PBP)
BATS: PBP · Real-Time Price · USD
21.87
-0.04 (-0.18%)
Jul 22, 2025, 1:15 PM - Market open
PBP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 21.99 | 21.99 | 21.77 | 21.77 | - | -0.64% | 14,565 |
Jul 21, 2025 | 21.90 | 21.98 | 21.90 | 21.91 | 21.91 | -0.05% | 119,452 |
Jul 18, 2025 | 22.08 | 22.08 | 21.92 | 21.92 | 21.80 | -0.59% | 69,265 |
Jul 17, 2025 | 22.06 | 22.06 | 22.03 | 22.05 | 21.93 | - | 66,758 |
Jul 16, 2025 | 22.07 | 22.07 | 22.01 | 22.05 | 21.93 | 0.09% | 30,256 |
Jul 15, 2025 | 22.09 | 22.09 | 22.01 | 22.03 | 21.91 | -0.09% | 56,414 |
Jul 14, 2025 | 22.06 | 22.06 | 22.02 | 22.05 | 21.93 | - | 31,491 |
Jul 11, 2025 | 22.06 | 22.06 | 22.03 | 22.05 | 21.93 | 0.05% | 30,213 |
Jul 10, 2025 | 22.06 | 22.06 | 22.02 | 22.04 | 21.92 | 0.09% | 59,140 |
Jul 9, 2025 | 22.05 | 22.05 | 22.00 | 22.02 | 21.90 | - | 42,414 |
Jul 8, 2025 | 22.04 | 22.04 | 21.96 | 22.02 | 21.90 | 0.09% | 40,200 |
Jul 7, 2025 | 21.97 | 22.00 | 21.94 | 22.00 | 21.88 | 0.23% | 29,331 |
Jul 3, 2025 | 21.95 | 21.99 | 21.95 | 21.95 | 21.83 | 0.09% | 13,616 |
Jul 2, 2025 | 21.87 | 21.96 | 21.87 | 21.93 | 21.81 | 0.05% | 22,288 |
Jul 1, 2025 | 21.84 | 21.98 | 21.84 | 21.92 | 21.80 | 0.27% | 68,917 |
Jun 30, 2025 | 21.98 | 21.98 | 21.85 | 21.86 | 21.74 | 0.05% | 189,042 |
Jun 27, 2025 | 21.93 | 21.94 | 21.85 | 21.85 | 21.73 | -0.23% | 46,579 |
Jun 26, 2025 | 21.90 | 21.90 | 21.83 | 21.90 | 21.78 | 0.41% | 51,264 |
Jun 25, 2025 | 21.76 | 21.86 | 21.76 | 21.81 | 21.69 | -0.09% | 42,488 |
Jun 24, 2025 | 21.70 | 21.84 | 21.70 | 21.83 | 21.71 | 0.74% | 31,527 |
Jun 23, 2025 | 21.56 | 21.74 | 21.55 | 21.67 | 21.55 | -0.78% | 48,767 |
Jun 20, 2025 | 21.95 | 21.99 | 21.79 | 21.84 | 21.50 | -0.55% | 31,224 |
Jun 18, 2025 | 21.92 | 21.96 | 21.90 | 21.96 | 21.62 | 0.27% | 38,103 |
Jun 17, 2025 | 21.95 | 21.95 | 21.86 | 21.90 | 21.56 | -0.18% | 42,452 |
Jun 16, 2025 | 21.94 | 21.94 | 21.88 | 21.94 | 21.60 | 0.41% | 60,927 |
Jun 13, 2025 | 21.77 | 21.89 | 21.77 | 21.85 | 21.51 | 0.05% | 19,789 |
Jun 12, 2025 | 21.78 | 21.91 | 21.78 | 21.84 | 21.50 | 0.14% | 11,217 |
Jun 11, 2025 | 21.86 | 21.91 | 21.81 | 21.81 | 21.47 | -0.18% | 20,475 |
Jun 10, 2025 | 21.76 | 21.90 | 21.76 | 21.85 | 21.51 | 0.09% | 40,622 |
Jun 9, 2025 | 21.75 | 21.88 | 21.75 | 21.83 | 21.49 | 0.28% | 25,003 |
Jun 6, 2025 | 21.84 | 21.84 | 21.73 | 21.77 | 21.44 | 0.37% | 38,555 |
Jun 5, 2025 | 21.76 | 21.78 | 21.64 | 21.69 | 21.36 | -0.32% | 35,425 |
Jun 4, 2025 | 21.73 | 21.76 | 21.69 | 21.76 | 21.43 | 0.42% | 28,393 |
Jun 3, 2025 | 21.60 | 21.73 | 21.60 | 21.67 | 21.34 | 0.09% | 112,748 |
Jun 2, 2025 | 21.62 | 21.65 | 21.48 | 21.65 | 21.32 | 0.31% | 39,286 |
May 30, 2025 | 21.60 | 21.60 | 21.46 | 21.58 | 21.25 | -0.07% | 25,115 |
May 29, 2025 | 21.68 | 21.68 | 21.48 | 21.60 | 21.27 | 0.23% | 51,325 |
May 28, 2025 | 21.58 | 21.59 | 21.51 | 21.55 | 21.22 | -0.19% | 24,162 |
May 27, 2025 | 21.44 | 21.59 | 21.40 | 21.59 | 21.26 | 1.36% | 43,969 |
May 23, 2025 | 21.20 | 21.34 | 21.19 | 21.30 | 20.97 | -0.37% | 144,882 |
May 22, 2025 | 21.39 | 21.46 | 21.32 | 21.38 | 21.05 | -0.09% | 75,968 |
May 21, 2025 | 21.52 | 21.56 | 21.39 | 21.40 | 21.07 | -0.74% | 248,709 |
May 20, 2025 | 21.59 | 21.59 | 21.47 | 21.56 | 21.23 | -0.14% | 37,329 |
May 19, 2025 | 21.52 | 21.60 | 21.46 | 21.59 | 21.26 | -0.64% | 90,424 |
May 16, 2025 | 21.78 | 21.82 | 21.67 | 21.73 | 21.19 | 0.09% | 22,436 |
May 15, 2025 | 21.68 | 21.81 | 21.68 | 21.71 | 21.17 | -0.28% | 33,439 |
May 14, 2025 | 21.85 | 21.85 | 21.72 | 21.77 | 21.22 | -0.09% | 110,869 |
May 13, 2025 | 21.81 | 21.81 | 21.74 | 21.79 | 21.24 | 0.28% | 39,332 |
May 12, 2025 | 21.82 | 21.82 | 21.73 | 21.73 | 21.19 | -0.18% | 47,451 |
May 9, 2025 | 21.70 | 21.77 | 21.70 | 21.77 | 21.22 | 0.28% | 27,283 |