Invesco S&P 500 BuyWrite ETF (PBP)
BATS: PBP · Real-Time Price · USD
22.21
+0.03 (0.14%)
Aug 13, 2025, 4:00 PM - Market closed
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.17 | 22.21 | 22.17 | 22.21 | 22.21 | 0.14% | 15,372 |
| Aug 12, 2025 | 22.17 | 22.20 | 22.15 | 22.18 | 22.18 | 0.09% | 35,915 |
| Aug 11, 2025 | 22.18 | 22.18 | 22.11 | 22.16 | 22.16 | 0.05% | 19,572 |
| Aug 8, 2025 | 22.14 | 22.18 | 22.10 | 22.15 | 22.15 | 0.27% | 66,576 |
| Aug 7, 2025 | 22.14 | 22.14 | 22.04 | 22.09 | 22.09 | - | 36,967 |
| Aug 6, 2025 | 22.03 | 22.09 | 21.96 | 22.09 | 22.09 | 0.41% | 48,179 |
| Aug 5, 2025 | 22.07 | 22.07 | 21.93 | 22.00 | 22.00 | -0.18% | 49,430 |
| Aug 4, 2025 | 21.95 | 22.04 | 21.93 | 22.04 | 22.04 | 1.29% | 40,960 |
| Aug 1, 2025 | 21.80 | 21.88 | 21.75 | 21.76 | 21.76 | -1.09% | 25,258 |
| Jul 31, 2025 | 22.14 | 22.14 | 21.99 | 22.00 | 22.00 | -0.14% | 49,419 |
| Jul 30, 2025 | 22.08 | 22.08 | 21.99 | 22.03 | 22.03 | - | 34,514 |
| Jul 29, 2025 | 22.14 | 22.14 | 22.00 | 22.03 | 22.03 | -0.09% | 21,546 |
| Jul 28, 2025 | 22.11 | 22.11 | 22.00 | 22.05 | 22.05 | 0.09% | 35,805 |
| Jul 25, 2025 | 22.04 | 22.04 | 21.97 | 22.03 | 22.03 | 0.18% | 24,223 |
| Jul 24, 2025 | 21.98 | 22.01 | 21.93 | 21.99 | 21.99 | - | 89,794 |
| Jul 23, 2025 | 21.95 | 21.99 | 21.85 | 21.99 | 21.99 | 0.41% | 37,615 |
| Jul 22, 2025 | 21.99 | 21.99 | 21.77 | 21.90 | 21.90 | -0.05% | 63,563 |
| 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 |