Invesco S&P 500 BuyWrite ETF (PBP)
BATS: PBP · Real-Time Price · USD
22.93
+0.06 (0.26%)
Jan 5, 2026, 4:00 PM EST - Market closed
PBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 22.93 | 22.93 | 22.85 | 22.93 | 22.93 | 0.26% | 1,607 |
| Jan 2, 2026 | 22.85 | 22.91 | 22.82 | 22.87 | 22.87 | 0.18% | 1,844 |
| Dec 31, 2025 | 22.89 | 22.89 | 22.82 | 22.83 | 22.83 | -0.26% | 18,359 |
| Dec 30, 2025 | 22.91 | 22.91 | 22.84 | 22.89 | 22.89 | 0.09% | 58,082 |
| Dec 29, 2025 | 22.89 | 22.89 | 22.80 | 22.87 | 22.87 | -0.09% | 35,033 |
| Dec 26, 2025 | 22.84 | 22.89 | 22.84 | 22.89 | 22.89 | 0.09% | 30,065 |
| Dec 24, 2025 | 22.84 | 22.87 | 22.81 | 22.87 | 22.87 | 0.18% | 20,644 |
| Dec 23, 2025 | 22.82 | 22.84 | 22.73 | 22.83 | 22.83 | 0.18% | 27,988 |
| Dec 22, 2025 | 22.81 | 22.81 | 22.72 | 22.79 | 22.79 | -1.17% | 65,451 |
| Dec 19, 2025 | 23.03 | 23.06 | 22.99 | 23.06 | 22.67 | 0.52% | 42,532 |
| Dec 18, 2025 | 23.00 | 23.00 | 22.93 | 22.94 | 22.55 | -0.17% | 14,781 |
| Dec 17, 2025 | 23.03 | 23.03 | 22.95 | 22.98 | 22.59 | 0.04% | 416,890 |
| Dec 16, 2025 | 22.96 | 22.97 | 22.91 | 22.97 | 22.58 | 0.04% | 61,412 |
| Dec 15, 2025 | 22.98 | 22.98 | 22.92 | 22.96 | 22.57 | -0.04% | 52,142 |
| Dec 12, 2025 | 22.98 | 22.98 | 22.89 | 22.97 | 22.58 | 0.04% | 54,953 |
| Dec 11, 2025 | 22.96 | 22.98 | 22.91 | 22.96 | 22.57 | 0.04% | 71,463 |
| Dec 10, 2025 | 22.96 | 22.96 | 22.90 | 22.95 | 22.56 | 0.13% | 49,533 |
| Dec 9, 2025 | 22.94 | 22.94 | 22.85 | 22.92 | 22.53 | - | 77,586 |
| Dec 8, 2025 | 22.96 | 22.96 | 22.87 | 22.92 | 22.53 | 0.04% | 35,910 |
| Dec 5, 2025 | 22.94 | 22.94 | 22.88 | 22.91 | 22.52 | 0.09% | 28,442 |
| Dec 4, 2025 | 22.95 | 22.95 | 22.85 | 22.89 | 22.50 | - | 32,220 |
| Dec 3, 2025 | 22.88 | 22.90 | 22.81 | 22.89 | 22.50 | 0.39% | 58,255 |
| Dec 2, 2025 | 22.80 | 22.86 | 22.80 | 22.80 | 22.41 | -0.18% | 28,780 |
| Dec 1, 2025 | 22.86 | 22.86 | 22.81 | 22.84 | 22.45 | -0.04% | 36,572 |
| Nov 28, 2025 | 22.85 | 22.85 | 22.79 | 22.85 | 22.46 | 0.13% | 43,478 |
| Nov 26, 2025 | 22.84 | 22.84 | 22.78 | 22.82 | 22.43 | 0.31% | 42,560 |
| Nov 25, 2025 | 22.68 | 22.76 | 22.62 | 22.75 | 22.36 | 0.31% | 16,344 |
| Nov 24, 2025 | 22.60 | 22.68 | 22.57 | 22.68 | 22.29 | -0.18% | 45,512 |
| Nov 21, 2025 | 22.60 | 22.80 | 22.42 | 22.72 | 22.11 | 1.16% | 43,773 |
| Nov 20, 2025 | 22.70 | 22.74 | 22.40 | 22.46 | 21.86 | -0.40% | 36,486 |
| Nov 19, 2025 | 22.49 | 22.64 | 22.49 | 22.55 | 21.95 | 0.04% | 37,907 |
| Nov 18, 2025 | 22.60 | 22.60 | 22.42 | 22.54 | 21.94 | -0.31% | 32,197 |
| Nov 17, 2025 | 22.62 | 22.66 | 22.53 | 22.61 | 22.01 | -0.13% | 28,326 |
| Nov 14, 2025 | 22.56 | 22.67 | 22.56 | 22.64 | 22.04 | 0.04% | 52,206 |
| Nov 13, 2025 | 22.67 | 22.67 | 22.56 | 22.63 | 22.03 | 0.04% | 23,760 |
| Nov 12, 2025 | 22.71 | 22.71 | 22.62 | 22.62 | 22.02 | -0.09% | 37,337 |
| Nov 11, 2025 | 22.63 | 22.67 | 22.63 | 22.64 | 22.04 | 0.09% | 20,848 |
| Nov 10, 2025 | 22.61 | 22.65 | 22.58 | 22.62 | 22.02 | 0.53% | 32,422 |
| Nov 7, 2025 | 22.41 | 22.57 | 22.37 | 22.50 | 21.90 | -0.09% | 138,801 |
| Nov 6, 2025 | 22.65 | 22.65 | 22.50 | 22.52 | 21.92 | -0.35% | 62,379 |
| Nov 5, 2025 | 22.57 | 22.64 | 22.54 | 22.60 | 22.00 | 0.44% | 202,963 |
| Nov 4, 2025 | 22.43 | 22.60 | 22.43 | 22.50 | 21.90 | -0.53% | 51,243 |
| Nov 3, 2025 | 22.62 | 22.64 | 22.53 | 22.62 | 22.02 | 0.18% | 23,757 |
| Oct 31, 2025 | 22.60 | 22.60 | 22.54 | 22.58 | 21.98 | 0.13% | 11,096 |
| Oct 30, 2025 | 22.50 | 22.60 | 22.50 | 22.55 | 21.95 | -0.22% | 24,651 |
| Oct 29, 2025 | 22.59 | 22.60 | 22.58 | 22.60 | 22.00 | - | 29,856 |
| Oct 28, 2025 | 22.57 | 22.61 | 22.57 | 22.60 | 22.00 | - | 64,116 |
| Oct 27, 2025 | 22.58 | 22.60 | 22.53 | 22.60 | 22.00 | 0.40% | 31,311 |
| Oct 24, 2025 | 22.55 | 22.55 | 22.44 | 22.51 | 21.91 | 0.49% | 105,567 |
| Oct 23, 2025 | 22.32 | 22.48 | 22.32 | 22.40 | 21.80 | 0.36% | 22,607 |