Mail

PBP - Invesco S&P 500 BuyWrite ETF

NYSEArca - NYSEArca Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	21.89	21.98	21.88	21.96	21.96	41,700
01 June 2023	21.58	21.83	21.58	21.78	21.78	24,200
31 May 2023	21.53	21.69	21.53	21.65	21.65	9,400
30 May 2023	21.72	21.78	21.49	21.66	21.66	13,600
26 May 2023	21.60	21.69	21.54	21.64	21.64	3,000
25 May 2023	21.47	21.59	21.42	21.57	21.57	36,200
24 May 2023	21.50	21.50	21.30	21.35	21.35	27,400
23 May 2023	21.59	21.60	21.50	21.53	21.53	7,000
22 May 2023	21.64	21.70	21.64	21.67	21.67	5,100
19 May 2023	21.73	21.73	21.56	21.60	21.60	14,800
18 May 2023	21.70	21.74	21.59	21.71	21.71	3,500
17 May 2023	21.60	21.69	21.51	21.66	21.66	19,600
16 May 2023	21.65	21.65	21.60	21.61	21.61	11,900
15 May 2023	21.52	21.64	21.52	21.64	21.64	6,000
12 May 2023	21.56	21.58	21.48	21.56	21.56	8,300
11 May 2023	21.45	21.59	21.45	21.59	21.59	43,700
10 May 2023	21.52	21.58	21.43	21.52	21.52	6,100
09 May 2023	21.35	21.50	21.35	21.45	21.45	5,000
08 May 2023	21.44	21.53	21.44	21.49	21.49	2,600
05 May 2023	21.28	21.52	21.28	21.52	21.52	1,700
04 May 2023	21.26	21.28	21.16	21.16	21.16	2,000
03 May 2023	21.38	21.44	21.29	21.29	21.29	7,500
02 May 2023	21.43	21.43	21.27	21.35	21.35	15,300
01 May 2023	21.43	21.53	21.43	21.50	21.50	25,000
28 Apr 2023	21.32	21.47	21.27	21.47	21.47	8,200
27 Apr 2023	21.16	21.40	21.16	21.40	21.40	4,500
26 Apr 2023	21.30	21.30	21.09	21.17	21.17	9,700
25 Apr 2023	21.20	21.31	21.15	21.15	21.15	8,900
24 Apr 2023	21.30	21.36	21.30	21.33	21.33	10,100
21 Apr 2023	21.37	21.37	21.23	21.30	21.30	16,800
20 Apr 2023	21.37	21.37	21.32	21.33	21.33	12,900
19 Apr 2023	21.15	21.36	21.15	21.32	21.32	248,900
18 Apr 2023	21.33	21.39	21.27	21.33	21.33	5,700
17 Apr 2023	21.44	21.44	21.30	21.32	21.32	183,600
14 Apr 2023	21.36	21.37	21.30	21.37	21.37	6,000
13 Apr 2023	21.40	21.40	21.33	21.38	21.38	19,000
12 Apr 2023	21.30	21.41	21.26	21.34	21.34	28,800
11 Apr 2023	21.22	21.35	21.22	21.28	21.28	28,400
10 Apr 2023	21.23	21.34	21.21	21.28	21.28	70,400
06 Apr 2023	21.19	21.33	21.16	21.32	21.32	40,100
05 Apr 2023	21.32	21.34	21.08	21.25	21.25	508,600
04 Apr 2023	21.33	21.33	21.17	21.30	21.30	3,800
03 Apr 2023	21.15	21.29	21.15	21.25	21.25	7,500
31 Mar 2023	21.13	21.27	21.13	21.20	21.20	41,000
30 Mar 2023	21.08	21.21	21.08	21.20	21.20	5,300
29 Mar 2023	21.00	21.18	21.00	21.14	21.14	8,800
28 Mar 2023	20.99	21.10	20.90	21.02	21.02	116,400
27 Mar 2023	21.06	21.12	20.94	21.05	21.05	121,500
24 Mar 2023	20.87	20.94	20.58	20.94	20.94	26,100
23 Mar 2023	20.89	21.04	20.78	20.87	20.87	13,000
22 Mar 2023	21.05	21.06	20.82	20.82	20.82	17,900
21 Mar 2023	21.04	21.04	20.83	21.02	21.02	15,000
20 Mar 2023	20.72	20.87	20.71	20.85	20.85	17,000
20 Mar 2023	0.07 Dividend
17 Mar 2023	20.92	21.00	20.69	20.83	20.76	22,900
16 Mar 2023	20.61	21.07	20.51	21.07	21.00	24,700
15 Mar 2023	20.37	20.65	20.37	20.57	20.50	31,500
14 Mar 2023	20.79	20.87	20.63	20.83	20.76	27,200
13 Mar 2023	20.40	20.64	20.14	20.46	20.39	17,100
10 Mar 2023	20.79	20.79	20.47	20.51	20.44	23,600
09 Mar 2023	21.12	21.18	20.69	20.80	20.73	10,000
08 Mar 2023	21.07	21.09	20.94	21.06	20.99	8,000
07 Mar 2023	21.20	21.20	21.01	21.10	21.03	10,700
06 Mar 2023	21.27	21.29	21.11	21.27	21.20	7,600
03 Mar 2023	21.09	21.27	21.07	21.27	21.20	23,600
02 Mar 2023	20.85	21.06	20.79	21.02	20.95	65,000
01 Mar 2023	20.91	21.03	20.80	20.89	20.82	13,400
28 Feb 2023	20.98	21.08	20.82	20.96	20.89	19,400
27 Feb 2023	21.07	21.09	20.87	20.87	20.80	19,200
24 Feb 2023	20.97	20.97	20.78	20.92	20.85	21,300
23 Feb 2023	21.18	21.18	20.85	21.07	21.00	53,400
22 Feb 2023	21.03	21.03	20.86	20.95	20.88	22,600
21 Feb 2023	21.10	21.11	20.91	20.95	20.88	24,100
17 Feb 2023	21.16	21.20	21.00	21.10	21.03	19,500
16 Feb 2023	21.07	21.19	21.07	21.14	21.07	19,800
15 Feb 2023	21.18	21.18	21.01	21.04	20.97	22,000
14 Feb 2023	20.95	21.15	20.95	21.14	21.07	23,700
13 Feb 2023	20.99	21.13	20.99	21.03	20.96	15,800
10 Feb 2023	21.08	21.10	21.03	21.06	20.99	8,700
09 Feb 2023	19.43	21.09	19.43	20.99	20.92	11,000
08 Feb 2023	21.09	21.09	20.97	21.04	20.97	3,600
07 Feb 2023	21.03	21.10	20.78	21.10	21.03	10,900
06 Feb 2023	21.01	21.09	21.01	21.02	20.95	4,500
03 Feb 2023	21.09	21.09	20.98	21.00	20.93	187,200
02 Feb 2023	21.13	21.15	20.95	21.10	21.03	108,300
01 Feb 2023	20.79	21.09	20.46	21.07	21.00	10,400
31 Jan 2023	20.84	20.99	20.41	20.95	20.88	52,600
30 Jan 2023	20.91	20.99	20.72	20.89	20.82	102,300
27 Jan 2023	20.81	20.99	20.80	20.91	20.84	92,200
26 Jan 2023	20.86	20.95	20.79	20.94	20.87	10,200
25 Jan 2023	20.61	20.86	20.61	20.82	20.75	7,200
24 Jan 2023	20.92	20.92	20.76	20.89	20.82	22,200
23 Jan 2023	20.80	20.89	20.74	20.89	20.82	141,200
20 Jan 2023	20.68	20.73	20.38	20.60	20.53	51,900
19 Jan 2023	20.52	20.58	20.48	20.54	20.47	32,800
18 Jan 2023	20.53	20.60	20.53	20.60	20.53	3,700
17 Jan 2023	20.61	20.62	20.51	20.61	20.54	300,100
13 Jan 2023	20.55	20.57	20.46	20.57	20.50	11,900
12 Jan 2023	20.53	20.65	20.46	20.52	20.45	36,200
11 Jan 2023	20.52	20.52	20.41	20.43	20.36	15,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...