Invesco S&P 500 BuyWrite ETF (PBP)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 23.01 | 23.05 | 22.99 | 23.04 | 23.04 | 62,100 |
| 10 Oct 2024 | 22.86 | 23.00 | 22.86 | 23.00 | 23.00 | 8,300 |
| 09 Oct 2024 | 22.89 | 22.96 | 22.89 | 22.95 | 22.95 | 16,400 |
| 08 Oct 2024 | 22.78 | 22.89 | 22.78 | 22.88 | 22.88 | 64,000 |
| 07 Oct 2024 | 22.83 | 22.91 | 22.72 | 22.73 | 22.73 | 14,500 |
| 04 Oct 2024 | 22.75 | 22.88 | 22.75 | 22.83 | 22.83 | 14,600 |
| 03 Oct 2024 | 22.83 | 22.83 | 22.69 | 22.78 | 22.78 | 4,200 |
| 02 Oct 2024 | 22.66 | 22.80 | 22.66 | 22.80 | 22.80 | 5,400 |
| 01 Oct 2024 | 22.84 | 22.84 | 22.68 | 22.76 | 22.76 | 48,200 |
| 30 Sept 2024 | 22.71 | 22.84 | 22.71 | 22.84 | 22.84 | 13,500 |
| 27 Sept 2024 | 22.84 | 22.84 | 22.77 | 22.78 | 22.78 | 9,700 |
| 26 Sept 2024 | 22.91 | 22.91 | 22.80 | 22.84 | 22.84 | 8,500 |
| 25 Sept 2024 | 22.85 | 22.85 | 22.77 | 22.78 | 22.78 | 8,300 |
| 24 Sept 2024 | 22.71 | 22.81 | 22.69 | 22.79 | 22.79 | 6,600 |
| 23 Sept 2024 | 22.81 | 22.81 | 22.70 | 22.75 | 22.75 | 12,900 |
| 23 Sept 2024 | 0.227 Dividend | |||||
| 20 Sept 2024 | 22.99 | 22.99 | 22.86 | 22.94 | 22.71 | 11,300 |
| 19 Sept 2024 | 22.88 | 22.94 | 22.88 | 22.91 | 22.68 | 6,700 |
| 18 Sept 2024 | 22.96 | 22.96 | 22.85 | 22.88 | 22.65 | 12,900 |
| 17 Sept 2024 | 22.94 | 22.94 | 22.84 | 22.84 | 22.61 | 25,900 |
| 16 Sept 2024 | 22.83 | 22.87 | 22.81 | 22.86 | 22.63 | 8,300 |
| 13 Sept 2024 | 22.83 | 22.84 | 22.82 | 22.82 | 22.59 | 2,600 |
| 12 Sept 2024 | 22.75 | 22.78 | 22.69 | 22.78 | 22.55 | 7,500 |
| 11 Sept 2024 | 22.51 | 22.70 | 22.29 | 22.70 | 22.48 | 5,300 |
| 10 Sept 2024 | 22.55 | 22.57 | 22.41 | 22.54 | 22.32 | 12,200 |
| 09 Sept 2024 | 22.41 | 22.49 | 22.40 | 22.46 | 22.24 | 3,700 |
| 06 Sept 2024 | 22.57 | 22.57 | 22.27 | 22.31 | 22.09 | 4,100 |
| 05 Sept 2024 | 22.58 | 22.58 | 22.46 | 22.50 | 22.28 | 3,600 |
| 04 Sept 2024 | 22.54 | 22.59 | 22.49 | 22.55 | 22.33 | 11,500 |
| 03 Sept 2024 | 22.75 | 22.75 | 22.53 | 22.53 | 22.31 | 36,600 |
| 30 Aug 2024 | 22.60 | 22.75 | 22.60 | 22.70 | 22.48 | 49,300 |
| 29 Aug 2024 | 22.63 | 22.68 | 22.58 | 22.61 | 22.39 | 15,100 |
| 28 Aug 2024 | 22.57 | 22.61 | 22.56 | 22.58 | 22.36 | 5,300 |
| 27 Aug 2024 | 22.63 | 22.70 | 22.59 | 22.67 | 22.45 | 12,200 |
| 26 Aug 2024 | 22.59 | 22.66 | 22.58 | 22.66 | 22.44 | 9,000 |
| 23 Aug 2024 | 22.66 | 22.66 | 22.57 | 22.63 | 22.41 | 8,700 |
| 22 Aug 2024 | 22.42 | 22.63 | 22.42 | 22.51 | 22.29 | 15,200 |
| 21 Aug 2024 | 22.47 | 22.61 | 22.47 | 22.59 | 22.37 | 21,900 |
| 20 Aug 2024 | 22.54 | 22.60 | 22.54 | 22.58 | 22.36 | 4,200 |
| 19 Aug 2024 | 22.57 | 22.61 | 22.52 | 22.61 | 22.39 | 6,900 |
| 19 Aug 2024 | 0.174 Dividend | |||||
| 16 Aug 2024 | 22.54 | 22.69 | 22.54 | 22.68 | 22.28 | 5,000 |
| 15 Aug 2024 | 22.43 | 22.59 | 22.43 | 22.55 | 22.16 | 12,100 |
| 14 Aug 2024 | 22.17 | 22.30 | 22.11 | 22.29 | 21.90 | 22,200 |
| 13 Aug 2024 | 22.00 | 22.17 | 21.94 | 22.15 | 21.76 | 6,800 |
| 12 Aug 2024 | 21.78 | 21.90 | 21.76 | 21.80 | 21.42 | 9,400 |
| 09 Aug 2024 | 21.73 | 21.84 | 21.65 | 21.80 | 21.42 | 29,100 |
| 08 Aug 2024 | 21.52 | 21.72 | 21.52 | 21.69 | 21.31 | 4,500 |
| 07 Aug 2024 | 21.51 | 21.75 | 21.20 | 21.20 | 20.83 | 6,500 |
| 06 Aug 2024 | 21.28 | 21.66 | 21.28 | 21.35 | 20.98 | 7,600 |
| 05 Aug 2024 | 21.04 | 21.38 | 21.04 | 21.12 | 20.75 | 82,800 |
| 02 Aug 2024 | 21.94 | 21.94 | 21.66 | 21.76 | 21.38 | 7,000 |
| 01 Aug 2024 | 22.34 | 22.34 | 22.02 | 22.07 | 21.68 | 30,500 |
| 31 July 2024 | 22.28 | 22.31 | 22.24 | 22.31 | 21.92 | 7,400 |
| 30 July 2024 | 22.39 | 22.39 | 22.01 | 22.08 | 21.69 | 7,400 |
| 29 July 2024 | 22.08 | 22.18 | 22.08 | 22.09 | 21.70 | 8,000 |
| 26 July 2024 | 22.16 | 22.19 | 22.05 | 22.10 | 21.71 | 9,600 |
| 25 July 2024 | 21.94 | 22.17 | 21.93 | 21.97 | 21.59 | 8,600 |
| 24 July 2024 | 22.18 | 22.18 | 21.98 | 21.98 | 21.60 | 3,900 |
| 23 July 2024 | 22.22 | 22.35 | 22.22 | 22.34 | 21.95 | 10,600 |
| 22 July 2024 | 22.09 | 22.31 | 22.09 | 22.31 | 21.92 | 12,300 |
| 22 July 2024 | 0.163 Dividend | |||||
| 19 July 2024 | 22.46 | 22.46 | 22.28 | 22.30 | 21.75 | 14,700 |
| 18 July 2024 | 22.46 | 22.48 | 22.44 | 22.44 | 21.89 | 8,200 |
| 17 July 2024 | 22.50 | 22.50 | 22.44 | 22.46 | 21.91 | 9,700 |
| 16 July 2024 | 22.39 | 22.46 | 22.39 | 22.45 | 21.90 | 17,000 |
| 15 July 2024 | 22.45 | 22.49 | 22.43 | 22.47 | 21.92 | 13,600 |
| 12 July 2024 | 22.45 | 22.47 | 22.44 | 22.45 | 21.90 | 8,000 |
| 11 July 2024 | 22.46 | 22.47 | 22.42 | 22.42 | 21.87 | 6,000 |
| 10 July 2024 | 22.39 | 22.48 | 22.32 | 22.43 | 21.88 | 14,300 |
| 09 July 2024 | 22.37 | 22.43 | 22.37 | 22.39 | 21.84 | 10,300 |
| 08 July 2024 | 22.40 | 22.43 | 22.37 | 22.41 | 21.86 | 36,200 |
| 05 July 2024 | 22.32 | 22.41 | 22.32 | 22.37 | 21.82 | 13,800 |
| 03 July 2024 | 22.26 | 22.38 | 22.26 | 22.35 | 21.80 | 10,800 |
| 02 July 2024 | 22.20 | 22.33 | 22.20 | 22.32 | 21.77 | 9,700 |
| 01 July 2024 | 22.16 | 22.28 | 22.16 | 22.28 | 21.73 | 29,300 |
| 28 June 2024 | 22.28 | 22.30 | 22.16 | 22.16 | 21.61 | 22,200 |
| 27 June 2024 | 22.31 | 22.31 | 22.18 | 22.21 | 21.66 | 13,700 |
| 26 June 2024 | 22.08 | 22.20 | 22.08 | 22.17 | 21.62 | 16,500 |
| 25 June 2024 | 22.18 | 22.21 | 22.14 | 22.21 | 21.66 | 11,800 |
| 24 June 2024 | 22.09 | 22.23 | 22.09 | 22.09 | 21.54 | 21,400 |
| 24 June 2024 | 0.164 Dividend | |||||
| 21 June 2024 | 22.10 | 22.33 | 22.10 | 22.30 | 21.59 | 327,300 |
| 20 June 2024 | 22.23 | 22.31 | 22.23 | 22.31 | 21.60 | 5,300 |
| 18 June 2024 | 22.27 | 22.37 | 22.26 | 22.30 | 21.59 | 11,500 |
| 17 June 2024 | 22.20 | 22.38 | 22.20 | 22.38 | 21.67 | 6,800 |
| 14 June 2024 | 22.27 | 22.36 | 22.26 | 22.35 | 21.64 | 10,200 |
| 13 June 2024 | 22.22 | 22.32 | 22.22 | 22.30 | 21.59 | 3,400 |
| 12 June 2024 | 22.20 | 22.25 | 22.20 | 22.22 | 21.51 | 15,300 |
| 11 June 2024 | 22.10 | 22.18 | 22.10 | 22.17 | 21.46 | 4,200 |
| 10 June 2024 | 22.08 | 22.22 | 22.08 | 22.15 | 21.44 | 35,300 |
| 07 June 2024 | 22.08 | 22.22 | 22.08 | 22.18 | 21.47 | 7,200 |
| 06 June 2024 | 22.16 | 22.20 | 22.10 | 22.19 | 21.48 | 3,000 |
| 05 June 2024 | 22.01 | 22.13 | 22.01 | 22.11 | 21.41 | 9,600 |
| 04 June 2024 | 21.86 | 22.01 | 21.86 | 22.00 | 21.30 | 15,000 |
| 03 June 2024 | 21.94 | 22.07 | 21.70 | 22.05 | 21.35 | 45,200 |
| 31 May 2024 | 21.89 | 21.99 | 21.78 | 21.99 | 21.29 | 46,800 |
| 30 May 2024 | 21.93 | 21.94 | 21.85 | 21.87 | 21.17 | 10,000 |
| 29 May 2024 | 21.97 | 21.98 | 21.93 | 21.95 | 21.25 | 10,000 |
| 28 May 2024 | 21.99 | 22.07 | 21.95 | 22.07 | 21.37 | 13,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.