PBP - Invesco S&P 500 BuyWrite ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201921.3521.3521.1821.2921.29123,500
Apr 17, 201921.2921.3021.2321.3021.3059,600
Apr 16, 201921.3021.3021.2321.3021.3053,200
Apr 15, 201921.2521.2921.2221.2421.2497,600
Apr 12, 201921.2921.2921.2321.2521.2558,700
Apr 11, 201921.2821.3221.2221.2521.25126,400
Apr 10, 201921.2621.2821.2321.2721.27114,000
Apr 09, 201921.2121.2621.1021.2521.2525,200
Apr 08, 201921.2421.2621.1321.2621.2636,900
Apr 05, 201921.2421.2521.1721.2321.2351,700
Apr 04, 201921.1321.2221.1321.1621.1669,100
Apr 03, 201921.1321.2021.1221.1221.1245,100
Apr 02, 201921.1321.1921.1021.1621.16112,500
Apr 01, 201921.0621.1421.0621.1021.1096,100
Mar 29, 201921.0321.0920.9821.0321.0345,300
Mar 28, 201920.8921.0020.8520.9820.98120,900
Mar 27, 201920.9220.9820.8220.8720.8726,400
Mar 26, 201920.9220.9720.8520.9320.9338,100
Mar 25, 201920.8120.8620.7220.8120.8147,600
Mar 22, 201921.0021.0020.8520.8620.8676,700
Mar 21, 201920.8821.1020.8721.0021.00138,600
Mar 20, 201921.0021.0020.8720.9320.9388,900
Mar 19, 201921.0221.1220.9020.9220.9243,600
Mar 18, 201920.9621.0620.8321.0221.02181,700
Mar 15, 201920.9221.0420.8620.9820.9839,400
Mar 14, 201920.9420.9520.8820.9520.95281,900
Mar 13, 201920.9020.9020.8720.8920.8944,000
Mar 12, 201920.9120.9320.8220.8920.8942,000
Mar 11, 201920.6920.8520.6920.8420.8422,800
Mar 08, 201920.5220.6520.5020.6320.6341,100
Mar 07, 201920.7420.7420.5720.6320.6352,300
Mar 06, 201920.8020.8020.7020.7420.7470,500
Mar 05, 201920.8220.8520.7420.8420.8435,800
Mar 04, 201920.8220.8520.6920.7920.79278,000
Mar 01, 201920.7620.8420.7420.7920.7940,600
Feb 28, 201920.7720.8020.7120.7220.7279,900
Feb 27, 201920.7020.8120.7020.7720.77117,700
Feb 26, 201920.7220.8120.7120.7520.75142,700
Feb 25, 201920.7520.8020.7120.7120.71475,500
Feb 22, 201920.7220.7620.6820.7120.7174,500
Feb 21, 201920.7020.7020.6020.6920.6970,200
Feb 20, 201920.6520.7120.6420.7020.70243,600
Feb 19, 201920.6120.7020.6020.6320.63121,400
Feb 15, 201920.7620.7620.6120.6520.6582,400
Feb 14, 201920.5920.6620.5820.6220.6279,400
Feb 13, 201920.6020.6520.5820.6120.6182,900
Feb 12, 201920.5920.6620.5720.6120.61335,100
Feb 11, 201920.6220.6220.5720.5820.5882,300
Feb 08, 201920.4920.6020.4720.6020.60107,600
Feb 07, 201920.5220.6220.4720.5320.53716,400
Feb 06, 201920.6020.6320.5320.6220.6272,400
Feb 05, 201920.5520.6420.5320.6120.6149,300
Feb 04, 201920.4620.5520.4420.5220.52185,500
Feb 01, 201920.5220.5520.3620.4720.47117,900
Jan 31, 201920.4020.5320.3720.4720.4781,200
Jan 30, 201920.3420.4620.2320.4620.4690,400
Jan 29, 201920.2020.2820.1320.2020.20147,400
Jan 28, 201920.1820.2720.0620.1820.18103,600
Jan 25, 201920.2920.3520.2520.2620.2648,500
Jan 24, 201920.2120.2120.0620.1920.1964,100
Jan 23, 201920.1720.2819.9720.0820.08139,300
Jan 22, 201920.2620.3620.0520.1820.18246,600
Jan 18, 201920.2520.3220.1120.3120.31164,900
Jan 17, 201920.1020.2320.1020.1720.17154,700
Jan 16, 201920.1520.2020.1520.1520.15183,600
Jan 15, 201920.1920.2020.1420.1420.14149,800
Jan 14, 201920.1220.2020.1220.1620.16261,200
Jan 11, 201920.1820.1920.1020.1720.1796,900
Jan 10, 201920.0720.1620.0720.1220.12142,800
Jan 09, 201920.1720.1720.0220.1120.11127,500
Jan 08, 201920.0620.1220.0120.0120.01102,700
Jan 07, 201919.9120.0719.9119.9619.96424,400
Jan 04, 201919.7320.0319.5419.9419.9493,500
Jan 03, 201919.9019.9319.5819.7719.77118,400
Jan 02, 201919.6719.9719.5919.9719.97215,500
Dec 31, 201819.5419.9319.5419.7519.75337,600
Dec 28, 201819.4219.8019.4219.6419.64655,400
Dec 27, 201819.2719.5519.0719.4719.47661,300
Dec 26, 201818.9619.6018.6719.5119.51680,300
Dec 26, 20180.232 Dividend
Dec 24, 201819.4119.4819.1219.1218.89304,400
Dec 24, 20180.088 Dividend
Dec 21, 201819.8220.2619.2619.5919.27218,100
Dec 20, 201820.2020.2819.6719.8519.52219,700
Dec 19, 201820.5220.8120.1220.2819.94107,400
Dec 18, 201820.8920.8920.4420.5620.22110,600
Dec 17, 201820.9821.0720.4420.6920.35231,500
Dec 14, 201821.4921.4920.9621.0920.74443,300
Dec 13, 201821.4221.4921.2421.4321.07100,000
Dec 12, 201821.4021.6721.3821.3821.03344,300
Dec 11, 201821.5721.5721.1621.3120.96117,400
Dec 10, 201821.0721.3820.8721.3721.02343,700
Dec 07, 201821.5621.6721.0821.2920.9445,800
Dec 06, 201821.1921.6521.1521.5221.16135,200
Dec 04, 201821.9721.9721.5021.6521.2955,700
Dec 03, 201821.8121.9821.8121.9721.61278,600
Nov 30, 201821.6821.8021.6321.7621.4040,400
Nov 29, 201821.7521.8321.5421.7521.39114,900
Nov 28, 201821.4921.7521.4521.7221.36171,200
Nov 27, 201821.2721.5221.2521.5221.16138,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...