Australia markets open in 40 minutes

Invesco S&P 500 BuyWrite ETF (PBP)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
22.13-0.14 (-0.63%)
At close: 01:51PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202422.1922.1922.0822.1322.133,700
16 May 202422.3222.3222.1022.2722.2738,500
15 May 202422.3122.3122.1522.2722.2748,900
14 May 202422.2422.2522.1822.2122.216,500
13 May 202422.3022.3022.1822.2322.233,200
10 May 202422.2222.2422.1722.2122.2129,700
09 May 202422.2222.2922.2022.2822.28115,500
08 May 202422.2522.2522.1322.1922.193,500
07 May 202422.1122.1622.1022.1222.122,800
06 May 202422.2022.2022.1122.2022.206,400
03 May 202422.0222.1422.0222.0922.098,200
02 May 202421.9822.0421.9622.0122.015,300
01 May 202421.9522.0221.9221.9821.987,200
30 Apr 202422.0422.0422.0122.0322.0311,300
29 Apr 202422.1622.1622.0422.1222.129,800
26 Apr 202422.2422.2421.9322.0622.06366,800
25 Apr 202421.7622.1421.7621.9421.9492,200
24 Apr 202421.9522.0221.9021.9621.9610,700
23 Apr 202421.9021.9721.9021.9521.955,500
22 Apr 202421.8321.8921.7421.8921.8922,200
22 Apr 20240.172 Dividend
19 Apr 202422.0722.0821.8421.8421.673,700
18 Apr 202422.0622.2021.9622.0721.9042,600
17 Apr 202422.3022.3022.0622.1021.9338,000
16 Apr 202422.2922.3322.1722.2622.0816,500
15 Apr 202422.4122.4322.1222.2022.0310,700
12 Apr 202422.3122.4422.2722.3522.172,800
11 Apr 202422.3922.5422.3322.4622.2869,500
10 Apr 202422.4922.4922.3422.4022.2221,700
09 Apr 202422.4522.4622.4122.4422.265,000
08 Apr 202422.4122.5022.4022.4622.284,100
05 Apr 202422.2922.4822.2922.4722.2919,300
04 Apr 202422.4722.4722.2922.3322.1510,900
03 Apr 202422.4922.5022.3522.4222.2418,600
02 Apr 202422.3122.8022.3122.4722.2920,100
01 Apr 202422.8022.8022.0522.5422.3620,900
28 Mar 202422.3022.5022.3022.4822.3042,100
27 Mar 202422.3522.4522.3522.3622.188,700
26 Mar 202422.4422.4422.3122.4022.2218,900
25 Mar 202422.2822.4322.2822.4222.2415,300
22 Mar 202422.5122.5122.3722.3922.215,100
21 Mar 202422.3822.5022.3222.3922.219,100
20 Mar 202422.1922.3422.1922.3322.154,000
19 Mar 202422.1822.2522.0922.2522.0712,300
18 Mar 202422.2722.2722.1622.1922.026,800
18 Mar 20240.175 Dividend
15 Mar 202422.3022.3022.2322.2521.903,400
14 Mar 202422.3822.3822.2022.2521.9012,700
13 Mar 202422.3722.3722.2022.2521.9012,800
12 Mar 202422.2022.2822.1722.2721.9216,400
11 Mar 202422.0822.2522.0822.1921.847,000
08 Mar 202422.2322.2422.1422.1821.836,700
07 Mar 202422.1522.1922.1122.1721.828,200
06 Mar 202422.0822.2022.0822.1821.8320,100
05 Mar 202422.0422.1622.0422.1021.756,300
04 Mar 202422.0622.2122.0622.2021.857,300
01 Mar 202422.1022.2422.1022.2321.8811,800
29 Feb 202422.0922.1422.0622.1021.756,000
28 Feb 202421.9722.1321.9722.1121.7618,300
27 Feb 202422.0722.1022.0322.1021.7513,100
26 Feb 202422.0722.1522.0522.1121.7624,400
23 Feb 202422.2922.2922.0122.0621.7137,400
22 Feb 202422.0122.0621.9922.0121.666,400
21 Feb 202421.7321.8221.7321.8221.485,300
20 Feb 202421.8921.8921.7321.7821.448,800
20 Feb 20240.174 Dividend
16 Feb 202421.9922.0921.9822.0221.50121,900
15 Feb 202422.0422.1222.0222.0621.549,700
14 Feb 202422.0722.0922.0022.0821.5612,700
13 Feb 202422.0522.0822.0022.0021.4810,200
12 Feb 202422.0622.0921.9622.0821.5616,000
09 Feb 202422.0122.0621.9722.0221.503,800
08 Feb 202422.0122.0721.9822.0221.504,800
07 Feb 202422.0422.0621.9622.0621.543,500
06 Feb 202422.0522.0621.9822.0321.517,100
05 Feb 202421.8922.0421.8921.9421.439,700
02 Feb 202421.7921.9621.7921.9621.446,400
01 Feb 202421.4222.0021.4222.0021.489,500
31 Jan 202421.9121.9321.8221.8421.338,300
30 Jan 202421.9722.0021.9221.9521.442,200
29 Jan 202421.9021.9921.8721.9921.475,400
26 Jan 202421.9021.9521.8521.8921.384,400
25 Jan 202421.8521.9321.8221.8621.357,500
24 Jan 202421.8321.9421.8321.8621.356,500
23 Jan 202421.7621.8221.7621.8221.319,300
22 Jan 202421.8621.8721.7521.7921.288,000
22 Jan 20240.154 Dividend
19 Jan 202421.7621.9921.7421.9321.2711,300
18 Jan 202421.7921.8321.7821.8121.153,000
17 Jan 202421.7421.8021.7021.7521.0919,200
16 Jan 202421.7621.8321.7621.8221.1620,700
12 Jan 202421.7721.8321.7721.8121.1515,200
11 Jan 202421.7521.8521.7221.7721.1140,600
10 Jan 202421.8221.9021.7321.7621.1092,200
09 Jan 202421.6621.7821.6621.7621.107,100
08 Jan 202421.6921.7421.5921.7021.046,800
05 Jan 202421.5921.6721.5121.5720.9225,900
04 Jan 202421.6521.6521.5421.5920.942,600
03 Jan 202421.5721.6721.5421.5920.9413,000
02 Jan 202421.6821.7021.5921.6921.0310,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...