Skip to main content
Invesco S&P 500 BuyWrite ETF (PBP)
BATS: PBP · Real-Time Price · USD
23.84
-0.28 (-1.16%)
Feb 21, 2025, 4:00 PM EST - Market closed

PBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202524.1824.1824.0724.1224.12-0.04%37,803
Feb 19, 202524.1724.1724.0724.1324.130.08%45,151
Feb 18, 202524.2724.2724.0524.1124.11-42,511
Feb 14, 202524.0624.1124.0124.1124.110.17%23,869
Feb 13, 202523.9524.0823.9524.0724.070.29%63,438
Feb 12, 202523.9424.0123.9024.0024.00-0.04%39,200
Feb 11, 202524.0224.0223.9424.0124.010.13%35,674
Feb 10, 202524.0324.0323.9223.9823.980.25%24,098
Feb 7, 202524.0524.0523.8723.9223.92-0.21%62,035
Feb 6, 202523.9823.9823.9023.9723.970.08%47,958
Feb 5, 202523.8823.9523.8223.9523.950.38%209,186
Feb 4, 202523.6923.8723.6923.8623.860.68%47,272
Feb 3, 202523.5423.8123.5423.7023.70-0.59%41,127
Jan 31, 202523.8223.9623.8223.8423.840.17%20,236
Jan 30, 202523.9423.9423.8023.8023.80-0.08%69,158
Jan 29, 202523.8923.8923.7123.8223.82-0.08%63,818
Jan 28, 202523.7923.8623.6723.8423.840.38%40,160
Jan 27, 202523.4323.7523.4323.7523.75-0.63%67,600
Jan 24, 202523.9523.9523.8223.9023.90-0.08%35,172
Jan 23, 202523.9323.9323.8323.9223.920.46%127,519
Jan 22, 202523.8023.8723.7623.8123.81-0.04%56,194
Jan 21, 202523.7623.8623.7523.8223.82-0.33%103,027
Jan 17, 202524.0424.0423.8123.9023.69-105,603
Jan 16, 202523.9523.9523.8423.9023.69-39,717
Jan 15, 202523.8523.9023.7623.9023.691.23%62,813
Jan 14, 202523.7123.7123.4523.6123.400.25%171,216
Jan 13, 202523.4223.5523.3223.5523.340.13%67,288
Jan 10, 202523.7123.7123.4523.5223.31-0.80%51,532
Jan 8, 202523.6723.7123.5623.7123.500.13%35,238
Jan 7, 202523.7723.7823.6023.6823.47-0.13%43,956
Jan 6, 202523.8323.8323.7023.7123.50-0.04%45,987
Jan 3, 202523.6723.7223.5723.7223.511.11%62,055
Jan 2, 202523.5423.6423.4323.4623.25-0.47%182,453
Dec 31, 202423.6023.6323.4823.5723.36-0.08%33,441
Dec 30, 202423.5223.6523.5023.5923.38-0.38%21,114
Dec 27, 202423.7623.7623.5823.6823.47-0.29%13,881
Dec 26, 202423.6823.7523.6423.7523.540.13%13,833
Dec 24, 202423.7023.7223.6223.7223.510.51%10,229
Dec 23, 202423.5823.6023.4023.6023.39-0.23%43,174
Dec 20, 202423.3023.7623.2023.6623.241.57%129,147
Dec 19, 202423.3723.3723.2523.2922.890.22%22,996
Dec 18, 202423.3323.4223.2423.2422.84-0.64%9,531
Dec 17, 202423.3323.3923.3223.3922.98-10,888
Dec 16, 202423.3923.4023.3523.3922.980.19%12,263
Dec 13, 202423.3623.4023.3023.3522.940.07%16,221
Dec 12, 202423.3423.3923.3023.3322.920.17%47,248
Dec 11, 202423.2823.3723.2823.2922.89-0.17%22,538
Dec 10, 202423.3523.3523.2823.3322.92-0.04%7,124
Dec 9, 202423.4023.4023.2923.3422.93-0.04%10,404
Dec 6, 202423.3523.3623.3023.3522.940.13%13,930
Dec 5, 202423.3523.3523.2523.3222.91-0.04%34,648
Dec 4, 202423.2323.3323.2323.3322.920.13%21,967
Dec 3, 202423.3123.3123.2523.3022.890.04%26,305
Dec 2, 202423.2923.3023.2223.2922.890.22%45,469
Nov 29, 202423.2923.2923.2323.2422.84-0.04%10,903
Nov 27, 202423.2323.2523.1923.2522.850.39%301,738
Nov 26, 202423.2723.2723.1623.1622.76-0.13%11,755
Nov 25, 202423.1023.2023.1023.1922.790.17%8,546
Nov 22, 202423.1723.1723.0723.1522.750.61%16,806
Nov 21, 202422.9823.0622.9623.0122.61-0.09%14,064
Nov 20, 202423.0223.0322.8923.0322.63-0.04%8,154
Nov 19, 202422.9423.0422.8923.0422.640.48%15,842
Nov 18, 202422.8822.9622.8422.9322.53-0.99%72,342
Nov 15, 202423.2123.2523.0923.1622.55-0.56%43,559
Nov 14, 202423.2923.2923.2423.2922.680.04%3,570
Nov 13, 202423.3423.3423.2323.2822.67-19,352
Nov 12, 202423.2923.2923.2223.2822.670.13%13,456
Nov 11, 202423.2423.2623.2323.2522.640.07%5,381
Nov 8, 202423.2623.2623.2123.2322.620.06%6,227
Nov 7, 202423.2623.2623.1423.2222.610.17%6,794
Nov 6, 202423.0223.1823.0223.1822.571.44%10,765
Nov 5, 202422.6922.8522.6722.8522.250.97%61,506
Nov 4, 202422.6922.6922.5422.6322.030.08%44,426
Nov 1, 202422.5622.7322.5622.6122.020.46%60,711
Oct 31, 202422.7722.7722.5122.5121.92-1.27%16,108
Oct 30, 202422.8022.9022.8022.8022.20-0.09%9,916
Oct 29, 202422.8622.9022.8222.8222.22-0.17%16,024
Oct 28, 202422.8822.8822.8322.8622.260.22%14,085
Oct 25, 202422.8922.9122.7822.8122.210.06%20,975
Oct 24, 202422.8122.8222.7622.8022.200.26%11,032
Oct 23, 202422.8122.8622.7222.7422.14-0.59%8,967
Oct 22, 202422.7722.9022.7722.8722.270.01%26,462
Oct 21, 202422.7922.8922.7422.8722.27-0.88%66,773
Oct 18, 202423.0323.0923.0123.0722.28-0.03%15,713
Oct 17, 202423.0523.0823.0323.0822.290.13%10,442
Oct 16, 202423.0423.0723.0123.0522.260.08%7,255
Oct 15, 202423.0623.0623.0223.0322.24-0.21%11,913
Oct 14, 202423.1123.1123.0223.0822.290.17%46,629
Oct 11, 202423.0123.0522.9923.0422.250.17%62,118
Oct 10, 202422.8623.0022.8623.0022.210.24%8,268
Oct 9, 202422.8922.9622.8922.9522.160.28%16,356
Oct 8, 202422.7822.8922.7822.8822.090.66%64,005
Oct 7, 202422.8322.9122.7222.7321.95-0.44%14,483
Oct 4, 202422.7522.8822.7522.8322.050.22%14,591
Oct 3, 202422.8322.8322.6922.7822.00-0.09%4,245
Oct 2, 202422.6622.8022.6622.8022.020.18%5,443
Oct 1, 202422.8422.8422.6822.7621.98-0.35%48,181
Sep 30, 202422.7122.8422.7122.8422.060.26%13,523
Sep 27, 202422.8422.8422.7722.7822.00-0.26%9,717
Sep 26, 202422.9122.9122.8022.8422.060.27%8,522