Get our best money-saving hacks and pro tips now

Invesco S&P 500 BuyWrite ETF (PBP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.87

+0.05

(+0.25%)

At close: 03:13PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
10 Jan 2023	20.38	20.46	20.32	20.40	20.33	14,900
09 Jan 2023	20.46	20.46	20.23	20.27	20.20	52,000
06 Jan 2023	20.17	20.36	20.17	20.36	20.29	187,800
05 Jan 2023	20.15	20.18	20.04	20.04	19.97	63,200
04 Jan 2023	20.07	20.57	20.07	20.25	20.18	72,600
03 Jan 2023	20.26	20.26	20.00	20.09	20.02	40,300
30 Dec 2022	20.50	20.50	20.02	20.12	20.05	58,700
29 Dec 2022	20.00	20.21	19.94	20.13	20.06	555,900
28 Dec 2022	20.06	20.14	19.90	19.98	19.91	59,200
27 Dec 2022	20.08	20.30	20.04	20.10	20.03	113,600
23 Dec 2022	20.00	20.14	19.95	20.14	20.07	45,900
22 Dec 2022	20.15	20.15	19.84	19.96	19.89	29,300
21 Dec 2022	20.10	20.44	20.04	20.19	20.12	101,200
20 Dec 2022	19.93	20.08	19.93	20.04	19.97	83,000
19 Dec 2022	20.06	20.17	19.90	19.94	19.87	80,500
19 Dec 2022	0.065 Dividend
16 Dec 2022	20.20	20.26	20.01	20.14	20.01	26,200
15 Dec 2022	20.43	20.45	20.27	20.40	20.27	26,300
14 Dec 2022	20.44	20.65	20.44	20.49	20.36	38,000
13 Dec 2022	20.50	20.66	20.49	20.63	20.49	70,800
12 Dec 2022	20.27	20.42	20.22	20.36	20.23	69,600
09 Dec 2022	20.40	20.41	20.25	20.25	20.12	31,900
08 Dec 2022	20.36	20.39	20.19	20.30	20.17	235,300
07 Dec 2022	20.27	20.31	20.18	20.29	20.16	28,500
06 Dec 2022	20.32	20.38	20.15	20.29	20.16	190,500
05 Dec 2022	20.42	20.56	20.31	20.31	20.18	35,600
02 Dec 2022	20.37	20.57	20.36	20.55	20.41	85,500
01 Dec 2022	20.44	20.54	20.33	20.45	20.32	83,700
30 Nov 2022	20.20	20.49	20.10	20.42	20.29	25,100
29 Nov 2022	20.21	20.28	20.15	20.21	20.08	11,600
28 Nov 2022	20.26	20.34	20.23	20.25	20.12	27,300
25 Nov 2022	20.34	20.42	20.25	20.36	20.23	7,600
23 Nov 2022	20.28	20.40	20.23	20.40	20.27	22,600
22 Nov 2022	20.16	20.29	20.09	20.24	20.11	89,500
21 Nov 2022	20.04	20.23	20.04	20.19	20.06	15,500
18 Nov 2022	20.21	20.21	20.06	20.09	19.96	18,200
17 Nov 2022	20.15	20.34	20.15	20.25	20.12	18,300
16 Nov 2022	20.27	20.34	20.22	20.32	20.19	62,200
15 Nov 2022	20.34	20.34	20.21	20.25	20.12	15,900
14 Nov 2022	20.29	20.29	20.21	20.29	20.16	58,300
11 Nov 2022	20.25	20.34	20.23	20.23	20.10	12,000
10 Nov 2022	20.49	20.49	20.20	20.23	20.10	50,000
09 Nov 2022	20.10	20.16	20.05	20.13	20.00	27,800
08 Nov 2022	20.11	20.22	20.09	20.22	20.09	15,000
07 Nov 2022	19.99	20.18	19.97	20.11	19.98	64,700
04 Nov 2022	20.14	20.16	19.91	20.03	19.90	545,900
03 Nov 2022	19.80	20.03	19.80	19.97	19.84	23,500
02 Nov 2022	20.01	20.19	19.94	19.94	19.81	39,200
01 Nov 2022	20.20	20.20	20.01	20.08	19.95	62,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6688-0.0003(-0.05%)

OIL70.33+0.37(+0.53%)

GOLD1,990.80-5.10(-0.26%)

Bitcoin AUD42,247.04+874.15(+2.11%)

Get our best money-saving hacks and pro tips now

Invesco S&P 500 BuyWrite ETF (PBP)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6688
-0.0003(-0.05%)

OIL
70.33
+0.37(+0.53%)

GOLD
1,990.80
-5.10(-0.26%)

Bitcoin AUD
42,247.04
+874.15(+2.11%)