Australia markets closed

Invesco S&P 500 BuyWrite ETF (PBP)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
22.82+0.04 (+0.19%)
At close: 02:14PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202422.8322.8422.8222.8222.822,600
12 Sept 202422.7522.7822.6922.7822.787,500
11 Sept 202422.5122.7022.2922.7022.705,300
10 Sept 202422.5522.5722.4122.5422.5412,200
09 Sept 202422.4122.4922.4022.4622.463,700
06 Sept 202422.5722.5722.2722.3122.314,100
05 Sept 202422.5822.5822.4622.5022.503,600
04 Sept 202422.5422.5922.4922.5522.5511,500
03 Sept 202422.7522.7522.5322.5322.5336,600
30 Aug 202422.6022.7522.6022.7022.7049,300
29 Aug 202422.6322.6822.5822.6122.6115,100
28 Aug 202422.5722.6122.5622.5822.585,300
27 Aug 202422.6322.7022.5922.6722.6712,200
26 Aug 202422.5922.6622.5822.6622.669,000
23 Aug 202422.6622.6622.5722.6322.638,700
22 Aug 202422.4222.6322.4222.5122.5115,200
21 Aug 202422.4722.6122.4722.5922.5921,900
20 Aug 202422.5422.6022.5422.5822.584,200
19 Aug 202422.5722.6122.5222.6122.616,900
19 Aug 20240.174 Dividend
16 Aug 202422.5422.6922.5422.6822.515,000
15 Aug 202422.4322.5922.4322.5522.3812,100
14 Aug 202422.1722.3022.1122.2922.1222,200
13 Aug 202422.0022.1721.9422.1521.986,800
12 Aug 202421.7821.9021.7621.8021.639,400
09 Aug 202421.7321.8421.6521.8021.6329,100
08 Aug 202421.5221.7221.5221.6921.524,500
07 Aug 202421.5121.7521.2021.2021.046,500
06 Aug 202421.2821.6621.2821.3521.197,600
05 Aug 202421.0421.3821.0421.1220.9682,800
02 Aug 202421.9421.9421.6621.7621.597,000
01 Aug 202422.3422.3422.0222.0721.9030,500
31 July 202422.2822.3122.2422.3122.147,400
30 July 202422.3922.3922.0122.0821.917,400
29 July 202422.0822.1822.0822.0921.928,000
26 July 202422.1622.1922.0522.1021.939,600
25 July 202421.9422.1721.9321.9721.808,600
24 July 202422.1822.1821.9821.9821.813,900
23 July 202422.2222.3522.2222.3422.1710,600
22 July 202422.0922.3122.0922.3122.1412,300
22 July 20240.163 Dividend
19 July 202422.4622.4622.2822.3021.9714,700
18 July 202422.4622.4822.4422.4422.118,200
17 July 202422.5022.5022.4422.4622.129,700
16 July 202422.3922.4622.3922.4522.1117,000
15 July 202422.4522.4922.4322.4722.1313,600
12 July 202422.4522.4722.4422.4522.118,000
11 July 202422.4622.4722.4222.4222.096,000
10 July 202422.3922.4822.3222.4322.1014,300
09 July 202422.3722.4322.3722.3922.0610,300
08 July 202422.4022.4322.3722.4122.0836,200
05 July 202422.3222.4122.3222.3722.0413,800
03 July 202422.2622.3822.2622.3522.0210,800
02 July 202422.2022.3322.2022.3221.999,700
01 July 202422.1622.2822.1622.2821.9529,300
28 June 202422.2822.3022.1622.1621.8322,200
27 June 202422.3122.3122.1822.2121.8813,700
26 June 202422.0822.2022.0822.1721.8416,500
25 June 202422.1822.2122.1422.2121.8811,800
24 June 202422.0922.2322.0922.0921.7621,400
24 June 20240.164 Dividend
21 June 202422.1022.3322.1022.3021.81327,300
20 June 202422.2322.3122.2322.3121.825,300
18 June 202422.2722.3722.2622.3021.8111,500
17 June 202422.2022.3822.2022.3821.886,800
14 June 202422.2722.3622.2622.3521.8510,200
13 June 202422.2222.3222.2222.3021.813,400
12 June 202422.2022.2522.2022.2221.7315,300
11 June 202422.1022.1822.1022.1721.684,200
10 June 202422.0822.2222.0822.1521.6635,300
07 June 202422.0822.2222.0822.1821.697,200
06 June 202422.1622.2022.1022.1921.703,000
05 June 202422.0122.1322.0122.1121.629,600
04 June 202421.8622.0121.8622.0021.5115,000
03 June 202421.9422.0721.7022.0521.5645,200
31 May 202421.8921.9921.7821.9921.5046,800
30 May 202421.9321.9421.8521.8721.3910,000
29 May 202421.9721.9821.9321.9521.4610,000
28 May 202421.9922.0721.9522.0721.5813,200
24 May 202422.0822.0821.9022.0721.5811,800
23 May 202421.9522.0621.9221.9621.4729,700
22 May 202422.1022.1021.9422.0421.5514,600
21 May 202422.0822.0821.9522.0721.5835,800
20 May 202421.9122.0321.9121.9521.4620,700
20 May 20240.201 Dividend
17 May 202422.1922.1922.0822.1321.443,700
16 May 202422.3222.3222.1022.2721.5838,500
15 May 202422.3122.3122.1522.2721.5848,900
14 May 202422.2422.2522.1822.2121.526,500
13 May 202422.3022.3022.1822.2321.543,200
10 May 202422.2222.2422.1722.2121.5229,700
09 May 202422.2222.2922.2022.2821.59115,500
08 May 202422.2522.2522.1322.1921.503,500
07 May 202422.1122.1622.1022.1221.432,800
06 May 202422.2022.2022.1122.2021.516,400
03 May 202422.0222.1422.0222.0921.408,200
02 May 202421.9822.0421.9622.0121.335,300
01 May 202421.9522.0221.9221.9821.307,200
30 Apr 202422.0422.0422.0122.0321.3511,300
29 Apr 202422.1622.1622.0422.1221.439,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...