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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202521.9921.9921.7721.77--0.64%14,565
Jul 21, 202521.9021.9821.9021.9121.91-0.05%119,452
Jul 18, 202522.0822.0821.9221.9221.80-0.59%69,265
Jul 17, 202522.0622.0622.0322.0521.93-66,758
Jul 16, 202522.0722.0722.0122.0521.930.09%30,256
Jul 15, 202522.0922.0922.0122.0321.91-0.09%56,414
Jul 14, 202522.0622.0622.0222.0521.93-31,491
Jul 11, 202522.0622.0622.0322.0521.930.05%30,213
Jul 10, 202522.0622.0622.0222.0421.920.09%59,140
Jul 9, 202522.0522.0522.0022.0221.90-42,414
Jul 8, 202522.0422.0421.9622.0221.900.09%40,200
Jul 7, 202521.9722.0021.9422.0021.880.23%29,331
Jul 3, 202521.9521.9921.9521.9521.830.09%13,616
Jul 2, 202521.8721.9621.8721.9321.810.05%22,288
Jul 1, 202521.8421.9821.8421.9221.800.27%68,917
Jun 30, 202521.9821.9821.8521.8621.740.05%189,042
Jun 27, 202521.9321.9421.8521.8521.73-0.23%46,579
Jun 26, 202521.9021.9021.8321.9021.780.41%51,264
Jun 25, 202521.7621.8621.7621.8121.69-0.09%42,488
Jun 24, 202521.7021.8421.7021.8321.710.74%31,527
Jun 23, 202521.5621.7421.5521.6721.55-0.78%48,767
Jun 20, 202521.9521.9921.7921.8421.50-0.55%31,224
Jun 18, 202521.9221.9621.9021.9621.620.27%38,103
Jun 17, 202521.9521.9521.8621.9021.56-0.18%42,452
Jun 16, 202521.9421.9421.8821.9421.600.41%60,927
Jun 13, 202521.7721.8921.7721.8521.510.05%19,789
Jun 12, 202521.7821.9121.7821.8421.500.14%11,217
Jun 11, 202521.8621.9121.8121.8121.47-0.18%20,475
Jun 10, 202521.7621.9021.7621.8521.510.09%40,622
Jun 9, 202521.7521.8821.7521.8321.490.28%25,003
Jun 6, 202521.8421.8421.7321.7721.440.37%38,555
Jun 5, 202521.7621.7821.6421.6921.36-0.32%35,425
Jun 4, 202521.7321.7621.6921.7621.430.42%28,393
Jun 3, 202521.6021.7321.6021.6721.340.09%112,748
Jun 2, 202521.6221.6521.4821.6521.320.31%39,286
May 30, 202521.6021.6021.4621.5821.25-0.07%25,115
May 29, 202521.6821.6821.4821.6021.270.23%51,325
May 28, 202521.5821.5921.5121.5521.22-0.19%24,162
May 27, 202521.4421.5921.4021.5921.261.36%43,969
May 23, 202521.2021.3421.1921.3020.97-0.37%144,882
May 22, 202521.3921.4621.3221.3821.05-0.09%75,968
May 21, 202521.5221.5621.3921.4021.07-0.74%248,709
May 20, 202521.5921.5921.4721.5621.23-0.14%37,329
May 19, 202521.5221.6021.4621.5921.26-0.64%90,424
May 16, 202521.7821.8221.6721.7321.190.09%22,436
May 15, 202521.6821.8121.6821.7121.17-0.28%33,439
May 14, 202521.8521.8521.7221.7721.22-0.09%110,869
May 13, 202521.8121.8121.7421.7921.240.28%39,332
May 12, 202521.8221.8221.7321.7321.19-0.18%47,451
May 9, 202521.7021.7721.7021.7721.220.28%27,283