Invesco S&P 500 BuyWrite ETF (PBP)

Historical Prices For Invesco S&P 500 BuyWrite ETF (PBP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	21.13	21.13	20.38	20.33	99,267	20.33
4/03/2025	21.90	21.95	21.53	21.53	515,068	21.53
4/02/2025	22.14	22.37	22.12	22.36	28,586	22.36
4/01/2025	22.28	22.30	22.12	22.29	64,668	22.29
3/31/2025	22.06	22.24	21.92	22.17	41,116	22.17
3/28/2025	22.41	22.41	22.06	22.14	37,579	22.14
3/27/2025	22.27	22.42	22.27	22.30	41,419	22.30
3/26/2025	22.45	22.46	22.33	22.34	18,800	22.34
3/25/2025	22.53	22.53	22.38	22.48	18,733	22.48
3/24/2025	22.50	22.50	22.41	22.44	38,280	22.44
3/21/2025	22.34	22.47	22.23	22.42	18,978	22.25
3/20/2025	22.43	22.64	22.39	22.49	43,418	22.32
3/19/2025	22.34	22.58	22.34	22.50	54,079	22.33
3/18/2025	22.47	22.47	22.21	22.29	36,718	22.12
3/17/2025	22.29	22.58	22.29	22.47	48,056	22.30
3/14/2025	22.01	22.40	22.01	22.39	30,077	22.22
3/13/2025	22.11	22.15	21.81	21.85	152,109	21.69
3/12/2025	22.26	22.40	21.98	22.13	277,977	21.96
3/11/2025	22.15	22.31	21.90	22.07	262,091	21.90
3/10/2025	22.62	22.63	22.07	22.31	46,454	22.14
3/07/2025	22.71	22.92	22.51	22.90	27,631	22.73
3/06/2025	22.93	23.02	22.65	22.76	38,430	22.59
3/05/2025	22.96	23.18	22.75	23.16	27,428	22.99
3/04/2025	23.07	23.13	22.73	22.92	38,708	22.75
3/03/2025	23.46	23.53	22.97	23.17	61,372	23.00
2/28/2025	23.27	23.51	23.09	23.51	41,983	23.33
2/27/2025	23.62	23.62	23.16	23.19	23,908	23.02
2/26/2025	23.58	23.62	23.40	23.49	19,111	23.31
2/25/2025	23.47	23.52	23.33	23.47	44,376	23.29
2/24/2025	23.82	23.82	23.46	23.53	97,721	23.35
2/21/2025	24.16	24.16	23.81	23.84	80,255	23.46
2/20/2025	24.18	24.18	24.07	24.12	37,803	23.73
2/19/2025	24.17	24.17	24.07	24.13	45,151	23.74
2/18/2025	24.27	24.27	24.05	24.11	42,511	23.72
2/14/2025	24.06	24.11	24.01	24.11	23,869	23.72
2/13/2025	23.95	24.08	23.95	24.07	63,438	23.68
2/12/2025	23.94	24.01	23.90	24.00	39,200	23.61
2/11/2025	24.02	24.02	23.94	24.01	35,674	23.62
2/10/2025	24.03	24.03	23.91	23.98	24,098	23.59
2/07/2025	24.05	24.05	23.87	23.92	62,035	23.53
2/06/2025	23.98	23.98	23.90	23.97	47,958	23.58
2/05/2025	23.88	23.95	23.82	23.95	209,186	23.56
2/04/2025	23.69	23.87	23.69	23.86	47,272	23.48
2/03/2025	23.54	23.81	23.54	23.70	41,127	23.32
1/31/2025	23.82	23.96	23.82	23.84	20,236	23.46
1/30/2025	23.94	23.94	23.80	23.80	69,158	23.42
1/29/2025	23.89	23.89	23.71	23.82	63,818	23.44
1/28/2025	23.79	23.86	23.67	23.84	40,160	23.46
1/27/2025	23.43	23.75	23.43	23.75	67,600	23.37
1/24/2025	23.95	23.95	23.82	23.90	35,172	23.51
1/23/2025	23.93	23.93	23.83	23.92	127,519	23.53
1/22/2025	23.80	23.87	23.76	23.81	56,194	23.43
1/21/2025	23.76	23.86	23.75	23.82	103,027	23.44
1/17/2025	24.04	24.04	23.81	23.90	105,603	23.30
1/16/2025	23.95	23.95	23.83	23.90	39,717	23.30
1/15/2025	23.85	23.90	23.76	23.90	62,813	23.30
1/14/2025	23.71	23.71	23.45	23.61	171,216	23.02
1/13/2025	23.42	23.55	23.32	23.55	67,288	22.96
1/10/2025	23.71	23.71	23.45	23.52	51,532	22.93
1/08/2025	23.67	23.71	23.56	23.71	35,238	23.12
1/07/2025	23.77	23.78	23.60	23.68	43,956	23.09
1/06/2025	23.83	23.83	23.70	23.71	45,987	23.12