Invesco S&P 500 BuyWrite ETF (PBP)

Last Price22.83

Change-0.06 (-0.26%)

NYSE · Last Trade: Jan 1st, 1:42 PM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	22.89	22.89	22.82	22.83	18,359	22.83
12/30/2025	22.91	22.91	22.84	22.89	58,082	22.89
12/29/2025	22.89	22.89	22.80	22.87	35,033	22.87
12/26/2025	22.84	22.89	22.84	22.89	30,065	22.89
12/24/2025	22.84	22.87	22.81	22.87	20,644	22.87
12/23/2025	22.82	22.84	22.73	22.83	27,988	22.83
12/22/2025	22.81	22.81	22.72	22.79	65,451	22.79
12/19/2025	23.03	23.06	22.99	23.06	42,532	22.49
12/18/2025	23.00	23.00	22.93	22.94	14,781	22.37
12/17/2025	23.03	23.03	22.95	22.98	416,890	22.41
12/16/2025	22.96	22.97	22.91	22.97	61,412	22.40
12/15/2025	22.98	22.98	22.92	22.96	52,140	22.39
12/12/2025	22.98	22.98	22.89	22.97	54,953	22.40
12/11/2025	22.96	22.98	22.91	22.96	71,463	22.39
12/10/2025	22.96	22.96	22.90	22.95	49,483	22.38
12/09/2025	22.94	22.94	22.85	22.92	77,586	22.35
12/08/2025	22.96	22.96	22.87	22.92	35,910	22.35
12/05/2025	22.94	22.94	22.88	22.91	28,442	22.34
12/04/2025	22.95	22.95	22.85	22.89	32,220	22.32
12/03/2025	22.88	22.90	22.81	22.89	58,255	22.32
12/02/2025	22.80	22.86	22.80	22.80	28,780	22.23
12/01/2025	22.86	22.86	22.80	22.84	36,572	22.27
11/28/2025	22.85	22.85	22.79	22.85	43,478	22.28
11/26/2025	22.84	22.84	22.77	22.82	42,560	22.25
11/25/2025	22.68	22.76	22.62	22.75	16,341	22.18
11/24/2025	22.60	22.68	22.57	22.68	45,512	22.12
11/21/2025	22.60	22.80	22.42	22.72	43,773	21.94
11/20/2025	22.70	22.74	22.40	22.46	36,486	21.69
11/19/2025	22.49	22.64	22.49	22.55	37,907	21.77
11/18/2025	22.60	22.60	22.42	22.54	32,197	21.76
11/17/2025	22.62	22.66	22.53	22.61	28,326	21.83
11/14/2025	22.56	22.67	22.56	22.64	52,206	21.86
11/13/2025	22.67	22.67	22.56	22.63	23,760	21.85
11/12/2025	22.71	22.71	22.62	22.62	37,322	21.84
11/11/2025	22.63	22.67	22.63	22.64	20,848	21.86
11/10/2025	22.61	22.65	22.58	22.62	32,422	21.84
11/07/2025	22.41	22.57	22.37	22.50	138,801	21.73
11/06/2025	22.65	22.65	22.50	22.52	62,379	21.74
11/05/2025	22.57	22.64	22.54	22.60	202,963	21.82
11/04/2025	22.43	22.60	22.43	22.50	51,243	21.73
11/03/2025	22.62	22.64	22.53	22.62	23,757	21.84
10/31/2025	22.60	22.60	22.54	22.58	11,096	21.80
10/30/2025	22.50	22.60	22.50	22.55	24,651	21.77
10/29/2025	22.59	22.60	22.58	22.60	29,856	21.82
10/28/2025	22.57	22.61	22.57	22.60	64,116	21.82
10/27/2025	22.58	22.60	22.53	22.60	31,311	21.82
10/24/2025	22.55	22.55	22.44	22.51	105,567	21.73
10/23/2025	22.32	22.48	22.32	22.40	22,607	21.63
10/22/2025	22.39	22.41	22.32	22.32	32,717	21.55
10/21/2025	22.47	22.47	22.35	22.44	71,919	21.67
10/20/2025	22.34	22.43	22.28	22.43	34,792	21.66
10/17/2025	22.33	22.49	22.29	22.47	123,641	21.53
10/16/2025	22.36	22.37	22.17	22.28	24,938	21.35
10/15/2025	22.29	22.35	22.19	22.25	45,177	21.32
10/14/2025	22.04	22.31	22.01	22.20	18,373	21.27
10/13/2025	22.28	22.28	22.11	22.27	18,245	21.34
10/10/2025	22.33	22.33	22.01	22.01	24,807	21.09
10/09/2025	22.28	22.33	22.23	22.24	27,049	21.31
10/08/2025	22.34	0.00	22.34	22.33	26,366	21.39
10/07/2025	22.26	22.27	22.23	22.25	31,369	21.32
10/06/2025	22.24	22.31	22.22	22.22	15,712	21.29
10/03/2025	22.26	22.27	22.21	22.25	16,096	21.32
10/02/2025	22.29	22.29	22.14	22.24	26,488	21.31
10/01/2025	22.20	22.23	22.12	22.23	30,421	21.30