Skip to main content
Invesco S&P 500 BuyWrite ETF (PBP)
BATS: PBP · Real-Time Price · USD
23.73
+0.44 (1.89%)
Dec 20, 2024, 3:54 PM EST - Market closed

PBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.3023.7623.2023.6623.661.57%129,147
Dec 19, 202423.3723.3723.2523.2923.290.22%22,996
Dec 18, 202423.3323.4223.2423.2423.24-0.64%9,531
Dec 17, 202423.3323.3923.3223.3923.39-10,888
Dec 16, 202423.3923.4023.3523.3923.390.19%12,263
Dec 13, 202423.3623.4023.3023.3523.350.07%16,221
Dec 12, 202423.3423.3923.3023.3323.330.17%47,248
Dec 11, 202423.2823.3723.2823.2923.29-0.17%22,538
Dec 10, 202423.3523.3523.2823.3323.33-0.04%7,124
Dec 9, 202423.4023.4023.2923.3423.34-0.04%10,404
Dec 6, 202423.3523.3623.3023.3523.350.13%13,930
Dec 5, 202423.3523.3523.2523.3223.32-0.04%34,648
Dec 4, 202423.2323.3323.2323.3323.330.13%21,967
Dec 3, 202423.3123.3123.2523.3023.300.04%26,305
Dec 2, 202423.2923.3023.2223.2923.290.22%45,469
Nov 29, 202423.2923.2923.2323.2423.24-0.04%10,903
Nov 27, 202423.2323.2523.1923.2523.250.39%301,738
Nov 26, 202423.2723.2723.1623.1623.16-0.13%11,755
Nov 25, 202423.1023.2023.1023.1923.190.17%8,546
Nov 22, 202423.1723.1723.0723.1523.150.61%16,806
Nov 21, 202422.9823.0622.9623.0123.01-0.09%14,064
Nov 20, 202423.0223.0322.8923.0323.03-0.04%8,154
Nov 19, 202422.9423.0422.8923.0423.040.48%15,842
Nov 18, 202422.8822.9622.8422.9322.93-0.99%72,342
Nov 15, 202423.2123.2523.0923.1622.95-0.56%43,559
Nov 14, 202423.2923.2923.2423.2923.080.04%3,570
Nov 13, 202423.3423.3423.2323.2823.07-19,352
Nov 12, 202423.2923.2923.2223.2823.070.13%13,456
Nov 11, 202423.2423.2623.2323.2523.040.07%5,381
Nov 8, 202423.2623.2623.2123.2323.020.06%6,227
Nov 7, 202423.2623.2623.1423.2223.010.17%6,794
Nov 6, 202423.0223.1823.0223.1822.971.44%10,765
Nov 5, 202422.6922.8522.6722.8522.640.97%61,506
Nov 4, 202422.6922.6922.5422.6322.420.08%44,426
Nov 1, 202422.5622.7322.5622.6122.410.46%60,711
Oct 31, 202422.7722.7722.5122.5122.30-1.27%16,108
Oct 30, 202422.8022.9022.8022.8022.59-0.09%9,916
Oct 29, 202422.8622.9022.8222.8222.61-0.17%16,024
Oct 28, 202422.8822.8822.8322.8622.650.22%14,085
Oct 25, 202422.8922.9122.7822.8122.600.06%20,975
Oct 24, 202422.8122.8222.7622.8022.590.26%11,032
Oct 23, 202422.8122.8622.7222.7422.53-0.59%8,967
Oct 22, 202422.7722.9022.7722.8722.660.01%26,462
Oct 21, 202422.7922.8922.7422.8722.66-0.88%66,773
Oct 18, 202423.0323.0923.0123.0722.68-0.03%15,713
Oct 17, 202423.0523.0823.0323.0822.680.13%10,442
Oct 16, 202423.0423.0723.0123.0522.650.08%7,255
Oct 15, 202423.0623.0623.0223.0322.63-0.21%11,913
Oct 14, 202423.1123.1123.0223.0822.680.17%46,629
Oct 11, 202423.0123.0522.9923.0422.640.17%62,118
Oct 10, 202422.8623.0022.8623.0022.600.24%8,268
Oct 9, 202422.8922.9622.8922.9522.550.28%16,356
Oct 8, 202422.7822.8922.7822.8822.490.66%64,005
Oct 7, 202422.8322.9122.7222.7322.34-0.44%14,483
Oct 4, 202422.7522.8822.7522.8322.440.22%14,591
Oct 3, 202422.8322.8322.6922.7822.39-0.09%4,245
Oct 2, 202422.6622.8022.6622.8022.410.18%5,443
Oct 1, 202422.8422.8422.6822.7622.37-0.35%48,181
Sep 30, 202422.7122.8422.7122.8422.450.26%13,523
Sep 27, 202422.8422.8422.7722.7822.39-0.26%9,717
Sep 26, 202422.9122.9122.8022.8422.450.27%8,522
Sep 25, 202422.8522.8522.7722.7822.39-0.06%8,254
Sep 24, 202422.7122.8122.6922.7922.400.16%6,584
Sep 23, 202422.8122.8122.7022.7522.36-0.81%12,914
Sep 20, 202422.9922.9922.8622.9422.320.11%11,254
Sep 19, 202422.8822.9422.8822.9222.300.16%6,689
Sep 18, 202422.9622.9622.8522.8822.260.17%12,914
Sep 17, 202422.9422.9422.8422.8422.22-0.09%25,940
Sep 16, 202422.8322.8722.8122.8622.240.16%8,335
Sep 13, 202422.8322.8422.8222.8222.210.19%2,574
Sep 12, 202422.7522.7822.6922.7822.170.34%7,519
Sep 11, 202422.5122.7022.2922.7022.090.72%5,300
Sep 10, 202422.5522.5722.4122.5421.930.36%12,159
Sep 9, 202422.4122.4922.4022.4621.860.67%3,689
Sep 6, 202422.5722.5722.2722.3121.71-0.86%4,146
Sep 5, 202422.5822.5822.4622.5021.90-0.18%3,582
Sep 4, 202422.5422.5922.4922.5521.940.05%11,520
Sep 3, 202422.7522.7522.5322.5321.93-0.73%36,555
Aug 30, 202422.6022.7522.6022.7022.090.40%49,259
Aug 29, 202422.6322.6822.5822.6122.000.13%15,090
Aug 28, 202422.5722.6122.5622.5821.97-0.38%5,348
Aug 27, 202422.6322.7022.5922.6722.060.03%12,247
Aug 26, 202422.5922.6622.5822.6622.050.13%8,966
Aug 23, 202422.6622.6622.5722.6322.020.52%8,741
Aug 22, 202422.4222.6322.4222.5121.91-0.33%15,245
Aug 21, 202422.4722.6122.4722.5921.980.03%21,892
Aug 20, 202422.5422.6022.5422.5821.97-0.12%4,176
Aug 19, 202422.5722.6122.5222.6122.00-0.31%6,900
Aug 16, 202422.5422.6922.5422.6821.900.60%5,007
Aug 15, 202422.4322.5922.4322.5521.771.17%12,103
Aug 14, 202422.1722.3022.1122.2921.520.61%22,238
Aug 13, 202422.0022.1721.9422.1521.391.61%6,843
Aug 12, 202421.7821.9021.7621.8021.05-9,414
Aug 9, 202421.7321.8421.6521.8021.050.51%29,139
Aug 8, 202421.5221.7221.5221.6920.942.31%4,488
Aug 7, 202421.5121.7521.2021.2020.47-0.70%6,536
Aug 6, 202421.2821.6621.2821.3520.621.09%7,557
Aug 5, 202421.0421.3821.0421.1220.39-2.93%82,823
Aug 2, 202421.9421.9421.6621.7621.01-1.43%7,000
Aug 1, 202422.3422.3422.0222.0721.31-1.07%30,509