Invesco S&P 500 BuyWrite ETF (PBP)
BATS: PBP · Real-Time Price · USD
22.14
-0.16 (-0.72%)
At close: Mar 28, 2025, 4:00 PM
21.96
-0.18 (-0.81%)
After-hours: Mar 28, 2025, 5:40 PM EDT
PBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.41 | 22.41 | 22.06 | 22.14 | 22.14 | -0.72% | 37,579 |
| Mar 27, 2025 | 22.27 | 22.42 | 22.27 | 22.30 | 22.30 | -0.20% | 41,419 |
| Mar 26, 2025 | 22.45 | 22.46 | 22.33 | 22.35 | 22.35 | -0.60% | 18,800 |
| Mar 25, 2025 | 22.53 | 22.53 | 22.38 | 22.48 | 22.48 | 0.18% | 18,733 |
| Mar 24, 2025 | 22.50 | 22.50 | 22.41 | 22.44 | 22.44 | 0.09% | 38,280 |
| Mar 21, 2025 | 22.34 | 22.47 | 22.23 | 22.42 | 22.25 | -0.31% | 18,978 |
| Mar 20, 2025 | 22.43 | 22.64 | 22.39 | 22.49 | 22.32 | -0.04% | 43,418 |
| Mar 19, 2025 | 22.34 | 22.58 | 22.34 | 22.50 | 22.33 | 0.94% | 54,079 |
| Mar 18, 2025 | 22.47 | 22.47 | 22.21 | 22.29 | 22.12 | -0.80% | 36,719 |
| Mar 17, 2025 | 22.29 | 22.58 | 22.29 | 22.47 | 22.30 | 0.36% | 48,056 |
| Mar 14, 2025 | 22.01 | 22.40 | 22.01 | 22.39 | 22.22 | 2.47% | 30,077 |
| Mar 13, 2025 | 22.11 | 22.15 | 21.81 | 21.85 | 21.69 | -1.27% | 152,109 |
| Mar 12, 2025 | 22.26 | 22.40 | 21.98 | 22.13 | 21.97 | 0.27% | 277,978 |
| Mar 11, 2025 | 22.15 | 22.31 | 21.90 | 22.07 | 21.91 | -1.08% | 262,091 |
| Mar 10, 2025 | 22.62 | 22.63 | 22.07 | 22.31 | 22.14 | -2.58% | 46,454 |
| Mar 7, 2025 | 22.71 | 22.92 | 22.51 | 22.90 | 22.73 | 0.62% | 27,631 |
| Mar 6, 2025 | 22.93 | 23.02 | 22.65 | 22.76 | 22.59 | -1.73% | 38,430 |
| Mar 5, 2025 | 22.96 | 23.18 | 22.75 | 23.16 | 22.99 | 1.05% | 27,428 |
| Mar 4, 2025 | 23.07 | 23.13 | 22.73 | 22.92 | 22.75 | -1.08% | 38,708 |
| Mar 3, 2025 | 23.46 | 23.53 | 22.97 | 23.17 | 23.00 | -1.45% | 61,372 |
| Feb 28, 2025 | 23.27 | 23.51 | 23.09 | 23.51 | 23.34 | 1.38% | 41,983 |
| Feb 27, 2025 | 23.62 | 23.62 | 23.16 | 23.19 | 23.02 | -1.28% | 23,908 |
| Feb 26, 2025 | 23.58 | 23.62 | 23.41 | 23.49 | 23.32 | 0.09% | 19,111 |
| Feb 25, 2025 | 23.47 | 23.52 | 23.33 | 23.47 | 23.30 | -0.25% | 44,376 |
| Feb 24, 2025 | 23.82 | 23.82 | 23.46 | 23.53 | 23.36 | -1.30% | 97,721 |
| Feb 21, 2025 | 24.16 | 24.16 | 23.81 | 23.84 | 23.46 | -1.16% | 80,255 |
| Feb 20, 2025 | 24.18 | 24.18 | 24.07 | 24.12 | 23.73 | -0.04% | 37,803 |
| Feb 19, 2025 | 24.17 | 24.17 | 24.07 | 24.13 | 23.74 | 0.08% | 45,151 |
| Feb 18, 2025 | 24.27 | 24.27 | 24.05 | 24.11 | 23.72 | - | 42,511 |
| Feb 14, 2025 | 24.06 | 24.11 | 24.01 | 24.11 | 23.72 | 0.17% | 23,869 |
| Feb 13, 2025 | 23.95 | 24.08 | 23.95 | 24.07 | 23.68 | 0.29% | 63,438 |
| Feb 12, 2025 | 23.94 | 24.01 | 23.90 | 24.00 | 23.61 | -0.04% | 39,200 |
| Feb 11, 2025 | 24.02 | 24.02 | 23.94 | 24.01 | 23.62 | 0.13% | 35,674 |
| Feb 10, 2025 | 24.03 | 24.03 | 23.92 | 23.98 | 23.59 | 0.25% | 24,098 |
| Feb 7, 2025 | 24.05 | 24.05 | 23.87 | 23.92 | 23.54 | -0.21% | 62,035 |
| Feb 6, 2025 | 23.98 | 23.98 | 23.90 | 23.97 | 23.58 | 0.08% | 47,958 |
| Feb 5, 2025 | 23.88 | 23.95 | 23.82 | 23.95 | 23.56 | 0.38% | 209,186 |
| Feb 4, 2025 | 23.69 | 23.87 | 23.69 | 23.86 | 23.48 | 0.68% | 47,272 |
| Feb 3, 2025 | 23.54 | 23.81 | 23.54 | 23.70 | 23.32 | -0.59% | 41,127 |
| Jan 31, 2025 | 23.82 | 23.96 | 23.82 | 23.84 | 23.46 | 0.17% | 20,236 |
| Jan 30, 2025 | 23.94 | 23.94 | 23.80 | 23.80 | 23.42 | -0.08% | 69,158 |
| Jan 29, 2025 | 23.89 | 23.89 | 23.71 | 23.82 | 23.44 | -0.08% | 63,818 |
| Jan 28, 2025 | 23.79 | 23.86 | 23.67 | 23.84 | 23.46 | 0.38% | 40,160 |
| Jan 27, 2025 | 23.43 | 23.75 | 23.43 | 23.75 | 23.37 | -0.63% | 67,600 |
| Jan 24, 2025 | 23.95 | 23.95 | 23.82 | 23.90 | 23.52 | -0.08% | 35,172 |
| Jan 23, 2025 | 23.93 | 23.93 | 23.83 | 23.92 | 23.54 | 0.46% | 127,519 |
| Jan 22, 2025 | 23.80 | 23.87 | 23.76 | 23.81 | 23.43 | -0.04% | 56,194 |
| Jan 21, 2025 | 23.76 | 23.86 | 23.75 | 23.82 | 23.44 | -0.33% | 103,027 |
| Jan 17, 2025 | 24.04 | 24.04 | 23.81 | 23.90 | 23.30 | - | 105,603 |
| Jan 16, 2025 | 23.95 | 23.95 | 23.84 | 23.90 | 23.30 | - | 39,717 |