Skip to main content
logo
Invesco S&P 500 BuyWrite ETF (PBP)
BATS: PBP · Real-Time Price · USD
23.09
+0.05 (0.22%)
Jul 31, 2026, 4:00 PM EDT - Market closed

PBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.6523.1522.6523.0923.090.22%3,219
Jul 30, 202622.8723.0422.8523.0423.041.27%24,738
Jul 29, 202623.0023.0022.7222.7522.75-0.96%35,546
Jul 28, 202622.9622.9922.8722.9722.970.17%38,264
Jul 27, 202622.9223.0522.8522.9322.930.09%58,712
Jul 24, 202622.9622.9822.8422.9122.910.34%34,034
Jul 23, 202622.9222.9422.7922.8322.83-0.81%39,617
Jul 22, 202623.0323.0823.0023.0223.02-0.09%92,396
Jul 21, 202623.0523.0522.9023.0423.040.41%134,195
Jul 20, 202623.0323.0422.9222.9522.950.27%23,559
Jul 17, 202622.9123.1722.9123.0722.88-0.37%42,380
Jul 16, 202623.0823.1823.0823.1622.97-0.04%17,359
Jul 15, 202623.1823.1823.0823.1722.980.11%30,139
Jul 14, 202623.0323.1423.0323.1422.950.26%14,235
Jul 13, 202622.9823.1422.9823.0822.89-0.22%35,778
Jul 10, 202623.0523.1323.0023.1322.940.09%22,116
Jul 9, 202623.0723.1122.9623.1122.920.57%157,960
Jul 8, 202622.9822.9822.8322.9822.79-0.09%50,526
Jul 7, 202623.0623.0622.9423.0022.81-0.04%57,619
Jul 6, 202623.0123.0322.9423.0122.820.52%20,624
Jul 2, 202622.9923.0122.8022.8922.70-0.07%43,977
Jul 1, 202622.7922.9622.7822.9122.720.02%95,589
Jun 30, 202622.7522.9022.7422.9022.710.70%24,314
Jun 29, 202622.5422.7422.5422.7422.560.71%30,675
Jun 26, 202622.4022.6222.4022.5822.400.24%33,116
Jun 25, 202622.6122.6622.4822.5322.340.20%81,491
Jun 24, 202622.6122.6522.4622.4822.30-0.29%42,699
Jun 23, 202622.5622.6322.4622.5522.36-0.63%18,224
Jun 22, 202622.8622.8622.6622.6922.51-0.18%30,230
Jun 18, 202623.1023.1022.9222.9622.550.26%59,514
Jun 17, 202623.0723.0722.8622.9022.49-0.26%89,177
Jun 16, 202623.0623.0622.9322.9622.55-0.22%39,234
Jun 15, 202622.8923.0122.8923.0122.600.97%54,365
Jun 12, 202622.7522.8422.6522.7922.380.49%53,387
Jun 11, 202622.5822.7122.3922.6822.271.09%31,667
Jun 10, 202622.6722.7222.4222.4422.03-0.86%25,451
Jun 9, 202622.8722.8722.3222.6322.22-0.53%45,645
Jun 8, 202622.8522.8522.7022.7522.340.31%37,615
Jun 5, 202622.8622.8822.6822.6822.27-1.00%25,708
Jun 4, 202622.8922.9422.8422.9122.500.13%23,154
Jun 3, 202622.8822.9022.8422.8822.47-0.17%18,328
Jun 2, 202622.9122.9222.8322.9222.510.13%35,109
Jun 1, 202622.8722.8922.8122.8922.480.13%24,025
May 29, 202622.8422.8622.8222.8622.450.09%27,660
May 28, 202622.8222.8422.7522.8422.430.18%27,579
May 27, 202622.7622.8022.7522.8022.390.13%15,511
May 26, 202622.7822.7922.7222.7722.360.26%39,375
May 22, 202622.7522.7822.6822.7122.300.22%27,247
May 21, 202622.6022.6722.5122.6622.250.44%37,020
May 20, 202622.5422.6022.4522.5622.150.27%16,418