Canada markets close in 1 hour 35 minutes

Invesco S&P 500 BuyWrite ETF (PBP)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
22.20+0.01 (+0.05%)
As of 02:15PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202422.2222.2022.2022.2022.201,754
May 08, 202422.2522.2522.1322.1922.193,500
May 07, 202422.1122.1622.1022.1222.122,800
May 06, 202422.2022.2022.1122.2022.206,400
May 03, 202422.0222.1422.0222.0922.098,200
May 02, 202421.9822.0421.9622.0122.015,300
May 01, 202421.9522.0221.9221.9821.987,200
Apr 30, 202422.0422.0422.0122.0322.0311,300
Apr 29, 202422.1622.1622.0422.1222.129,800
Apr 26, 202422.2422.2421.9322.0622.06366,800
Apr 25, 202421.7622.1421.7621.9421.9492,200
Apr 24, 202421.9522.0221.9021.9621.9610,700
Apr 23, 202421.9021.9721.9021.9521.955,500
Apr 22, 202421.8321.8921.7421.8921.8922,200
Apr 22, 20240.172 Dividend
Apr 19, 202422.0722.0821.8421.8421.673,700
Apr 18, 202422.0622.2021.9622.0721.9042,600
Apr 17, 202422.3022.3022.0622.1021.9338,000
Apr 16, 202422.2922.3322.1722.2622.0816,500
Apr 15, 202422.4122.4322.1222.2022.0310,700
Apr 12, 202422.3122.4422.2722.3522.172,800
Apr 11, 202422.3922.5422.3322.4622.2869,500
Apr 10, 202422.4922.4922.3422.4022.2221,700
Apr 09, 202422.4522.4622.4122.4422.265,000
Apr 08, 202422.4122.5022.4022.4622.284,100
Apr 05, 202422.2922.4822.2922.4722.2919,300
Apr 04, 202422.4722.4722.2922.3322.1510,900
Apr 03, 202422.4922.5022.3522.4222.2418,600
Apr 02, 202422.3122.8022.3122.4722.2920,100
Apr 01, 202422.8022.8022.0522.5422.3620,900
Mar 28, 202422.3022.5022.3022.4822.3042,100
Mar 27, 202422.3522.4522.3522.3622.188,700
Mar 26, 202422.4422.4422.3122.4022.2218,900
Mar 25, 202422.2822.4322.2822.4222.2415,300
Mar 22, 202422.5122.5122.3722.3922.215,100
Mar 21, 202422.3822.5022.3222.3922.219,100
Mar 20, 202422.1922.3422.1922.3322.154,000
Mar 19, 202422.1822.2522.0922.2522.0712,300
Mar 18, 202422.2722.2722.1622.1922.026,800
Mar 18, 20240.175 Dividend
Mar 15, 202422.3022.3022.2322.2521.903,400
Mar 14, 202422.3822.3822.2022.2521.9012,700
Mar 13, 202422.3722.3722.2022.2521.9012,800
Mar 12, 202422.2022.2822.1722.2721.9216,400
Mar 11, 202422.0822.2522.0822.1921.847,000
Mar 08, 202422.2322.2422.1422.1821.836,700
Mar 07, 202422.1522.1922.1122.1721.828,200
Mar 06, 202422.0822.2022.0822.1821.8320,100
Mar 05, 202422.0422.1622.0422.1021.756,300
Mar 04, 202422.0622.2122.0622.2021.857,300
Mar 01, 202422.1022.2422.1022.2321.8811,800
Feb 29, 202422.0922.1422.0622.1021.756,000
Feb 28, 202421.9722.1321.9722.1121.7618,300
Feb 27, 202422.0722.1022.0322.1021.7513,100
Feb 26, 202422.0722.1522.0522.1121.7624,400
Feb 23, 202422.2922.2922.0122.0621.7137,400
Feb 22, 202422.0122.0621.9922.0121.666,400
Feb 21, 202421.7321.8221.7321.8221.485,300
Feb 20, 202421.8921.8921.7321.7821.448,800
Feb 20, 20240.174 Dividend
Feb 16, 202421.9922.0921.9822.0221.50121,900
Feb 15, 202422.0422.1222.0222.0621.549,700
Feb 14, 202422.0722.0922.0022.0821.5612,700
Feb 13, 202422.0522.0822.0022.0021.4810,200
Feb 12, 202422.0622.0921.9622.0821.5616,000
Feb 09, 202422.0122.0621.9722.0221.503,800
Feb 08, 202422.0122.0721.9822.0221.504,800
Feb 07, 202422.0422.0621.9622.0621.543,500
Feb 06, 202422.0522.0621.9822.0321.517,100
Feb 05, 202421.8922.0421.8921.9421.439,700
Feb 02, 202421.7921.9621.7921.9621.446,400
Feb 01, 202421.4222.0021.4222.0021.489,500
Jan 31, 202421.9121.9321.8221.8421.338,300
Jan 30, 202421.9722.0021.9221.9521.442,200
Jan 29, 202421.9021.9921.8721.9921.475,400
Jan 26, 202421.9021.9521.8521.8921.384,400
Jan 25, 202421.8521.9321.8221.8621.357,500
Jan 24, 202421.8321.9421.8321.8621.356,500
Jan 23, 202421.7621.8221.7621.8221.319,300
Jan 22, 202421.8621.8721.7521.7921.288,000
Jan 22, 20240.154 Dividend
Jan 19, 202421.7621.9921.7421.9321.2711,300
Jan 18, 202421.7921.8321.7821.8121.153,000
Jan 17, 202421.7421.8021.7021.7521.0919,200
Jan 16, 202421.7621.8321.7621.8221.1620,700
Jan 12, 202421.7721.8321.7721.8121.1515,200
Jan 11, 202421.7521.8521.7221.7721.1140,600
Jan 10, 202421.8221.9021.7321.7621.1092,200
Jan 09, 202421.6621.7821.6621.7621.107,100
Jan 08, 202421.6921.7421.5921.7021.046,800
Jan 05, 202421.5921.6721.5121.5720.9225,900
Jan 04, 202421.6521.6521.5421.5920.942,600
Jan 03, 202421.5721.6721.5421.5920.9413,000
Jan 02, 202421.6821.7021.5921.6921.0310,000
Dec 29, 202321.6421.7021.6421.7021.043,100
Dec 28, 202321.6221.7121.6221.6721.015,400
Dec 27, 202321.6121.7121.4721.6520.9916,800
Dec 26, 202321.5621.6721.5621.6721.0111,000
Dec 22, 202321.6921.6921.5721.6320.9719,800
Dec 21, 202321.5021.6021.3621.5720.924,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...