Invesco S&P 500 BuyWrite ETF (PBP)
BATS: PBP · Real-Time Price · USD
23.35
+0.15 (0.65%)
Sep 11, 2026, 4:00 PM EDT - Market closed
PBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.37 | 23.37 | 23.30 | 23.35 | 23.35 | 0.66% | 61,819 |
| Sep 10, 2026 | 23.11 | 23.23 | 23.11 | 23.20 | 23.20 | -0.27% | 39,467 |
| Sep 9, 2026 | 23.34 | 23.34 | 23.22 | 23.26 | 23.26 | -0.30% | 50,451 |
| Sep 8, 2026 | 23.43 | 23.43 | 23.19 | 23.33 | 23.33 | -0.17% | 65,626 |
| Sep 4, 2026 | 23.43 | 23.43 | 23.28 | 23.37 | 23.37 | -0.09% | 45,582 |
| Sep 3, 2026 | 23.23 | 23.39 | 23.23 | 23.39 | 23.39 | 0.52% | 38,408 |
| Sep 2, 2026 | 23.27 | 23.28 | 23.18 | 23.27 | 23.27 | 0.30% | 39,576 |
| Sep 1, 2026 | 23.22 | 23.25 | 23.13 | 23.20 | 23.20 | -0.43% | 46,779 |
| Aug 31, 2026 | 23.31 | 23.31 | 23.22 | 23.30 | 23.30 | - | 17,794 |
| Aug 28, 2026 | 23.40 | 23.40 | 23.25 | 23.30 | 23.30 | -0.04% | 58,267 |
| Aug 27, 2026 | 23.32 | 23.32 | 23.25 | 23.31 | 23.31 | 0.43% | 129,741 |
| Aug 26, 2026 | 23.20 | 23.22 | 23.18 | 23.21 | 23.21 | 0.04% | 45,337 |
| Aug 25, 2026 | 23.25 | 23.25 | 23.16 | 23.20 | 23.20 | 0.22% | 26,936 |
| Aug 24, 2026 | 23.26 | 23.26 | 23.10 | 23.15 | 23.15 | -0.04% | 74,127 |
| Aug 21, 2026 | 23.39 | 23.42 | 23.33 | 23.38 | 23.16 | -0.17% | 21,440 |
| Aug 20, 2026 | 23.45 | 23.46 | 23.36 | 23.42 | 23.20 | 0.13% | 61,164 |
| Aug 19, 2026 | 23.41 | 23.43 | 23.38 | 23.39 | 23.17 | - | 39,019 |
| Aug 18, 2026 | 23.44 | 23.44 | 23.36 | 23.39 | 23.17 | 0.17% | 22,252 |
| Aug 17, 2026 | 23.34 | 23.41 | 23.34 | 23.35 | 23.13 | -0.13% | 195,100 |
| Aug 14, 2026 | 23.35 | 23.41 | 23.35 | 23.38 | 23.16 | -0.04% | 17,911 |
| Aug 13, 2026 | 23.45 | 23.57 | 23.38 | 23.39 | 23.17 | -0.43% | 143,993 |
| Aug 12, 2026 | 23.57 | 23.57 | 23.37 | 23.49 | 23.27 | 0.47% | 358,446 |
| Aug 11, 2026 | 23.43 | 23.43 | 23.36 | 23.38 | 23.16 | - | 73,896 |
| Aug 10, 2026 | 23.40 | 23.40 | 23.36 | 23.38 | 23.16 | 0.09% | 35,142 |
| Aug 7, 2026 | 23.42 | 23.42 | 23.35 | 23.36 | 23.14 | 0.21% | 36,800 |
| Aug 6, 2026 | 23.37 | 23.37 | 23.31 | 23.31 | 23.09 | 0.04% | 61,091 |
| Aug 5, 2026 | 23.32 | 23.34 | 23.26 | 23.30 | 23.08 | 0.09% | 54,085 |
| Aug 4, 2026 | 23.15 | 23.33 | 23.15 | 23.28 | 23.06 | 0.09% | 44,918 |
| Aug 3, 2026 | 23.06 | 23.26 | 23.06 | 23.26 | 23.04 | 0.74% | 45,884 |
| Jul 31, 2026 | 22.96 | 23.15 | 22.95 | 23.09 | 22.87 | 0.22% | 25,121 |
| Jul 30, 2026 | 22.87 | 23.04 | 22.85 | 23.04 | 22.82 | 1.27% | 24,738 |
| Jul 29, 2026 | 23.00 | 23.00 | 22.72 | 22.75 | 22.53 | -0.96% | 35,547 |
| Jul 28, 2026 | 22.96 | 22.99 | 22.87 | 22.97 | 22.75 | 0.17% | 38,264 |
| Jul 27, 2026 | 22.92 | 23.05 | 22.85 | 22.93 | 22.71 | 0.09% | 58,712 |
| Jul 24, 2026 | 22.96 | 22.98 | 22.84 | 22.91 | 22.69 | 0.34% | 34,034 |
| Jul 23, 2026 | 22.92 | 22.94 | 22.79 | 22.83 | 22.62 | -0.81% | 39,617 |
| Jul 22, 2026 | 23.03 | 23.08 | 23.00 | 23.02 | 22.80 | -0.09% | 92,396 |
| Jul 21, 2026 | 23.05 | 23.05 | 22.90 | 23.04 | 22.82 | 0.41% | 134,195 |
| Jul 20, 2026 | 23.03 | 23.04 | 22.92 | 22.95 | 22.73 | 0.27% | 23,559 |
| Jul 17, 2026 | 22.91 | 23.17 | 22.91 | 23.07 | 22.67 | -0.37% | 42,380 |
| Jul 16, 2026 | 23.08 | 23.18 | 23.08 | 23.16 | 22.75 | -0.04% | 17,359 |
| Jul 15, 2026 | 23.18 | 23.18 | 23.08 | 23.17 | 22.76 | 0.11% | 30,139 |
| Jul 14, 2026 | 23.03 | 23.14 | 23.03 | 23.14 | 22.74 | 0.26% | 14,235 |
| Jul 13, 2026 | 22.98 | 23.14 | 22.98 | 23.08 | 22.68 | -0.22% | 35,778 |
| Jul 10, 2026 | 23.05 | 23.13 | 23.00 | 23.13 | 22.73 | 0.09% | 22,116 |
| Jul 9, 2026 | 23.07 | 23.11 | 22.96 | 23.11 | 22.71 | 0.57% | 157,960 |
| Jul 8, 2026 | 22.98 | 22.98 | 22.83 | 22.98 | 22.58 | -0.09% | 50,526 |
| Jul 7, 2026 | 23.06 | 23.06 | 22.94 | 23.00 | 22.60 | -0.04% | 57,619 |
| Jul 6, 2026 | 23.01 | 23.03 | 22.94 | 23.01 | 22.61 | 0.52% | 20,624 |
| Jul 2, 2026 | 22.99 | 23.01 | 22.80 | 22.89 | 22.49 | -0.07% | 43,977 |