PBP - Invesco S&P 500 BuyWrite ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201921.8721.8721.7421.8421.8437,200
Sep 12, 201921.8121.9021.7821.7921.7928,200
Sep 11, 201921.8221.8821.6921.8121.8137,600
Sep 10, 201921.7721.8921.7021.7721.7744,400
Sep 09, 201921.8821.8821.7621.8321.8348,200
Sep 06, 201921.7721.8521.7321.7921.79115,000
Sep 05, 201921.8421.9021.7521.8021.80119,400
Sep 04, 201921.6721.7721.5821.6621.6669,300
Sep 03, 201921.6221.6221.4521.5721.5763,500
Aug 30, 201921.7321.8021.6421.7421.7471,200
Aug 29, 201921.5221.6921.5221.5221.5255,200
Aug 28, 201921.3021.4921.2121.4221.4256,800
Aug 27, 201921.5221.5221.2521.2821.2845,400
Aug 26, 201921.3321.4221.2221.3721.3732,200
Aug 23, 201921.4721.5721.1821.2621.2637,000
Aug 22, 201921.6021.7121.4121.5721.5790,200
Aug 21, 201921.5021.6521.4221.5021.50196,500
Aug 20, 201921.5321.5621.3921.4021.4023,500
Aug 19, 201921.5721.5721.3121.4521.45105,100
Aug 16, 201921.0921.4721.0721.3221.3259,100
Aug 15, 201921.0421.1820.9321.0621.06102,800
Aug 14, 201921.5121.5120.9921.0421.0430,100
Aug 13, 201921.2921.7521.2921.6821.6850,200
Aug 12, 201921.4121.4421.1921.2721.2766,900
Aug 09, 201921.6121.6821.4521.5221.5217,600
Aug 08, 201921.3821.7021.3821.6821.68196,100
Aug 07, 201921.1921.3820.9521.3521.3528,100
Aug 06, 201921.1921.3320.9921.3221.32128,400
Aug 05, 201921.3721.3720.8921.0521.0543,600
Aug 02, 201921.7121.7121.5121.6521.6545,800
Aug 01, 201921.8622.0421.6821.7521.7535,800
Jul 31, 201921.9922.0221.8321.8821.8837,000
Jul 30, 201922.0422.0421.9622.0022.0037,400
Jul 29, 201922.0022.0521.9622.0522.0529,200
Jul 26, 201922.0222.0321.9522.0322.0311,600
Jul 25, 201921.9722.0021.9221.9621.9653,700
Jul 24, 201921.9122.0021.8721.9621.9630,400
Jul 23, 201921.9521.9921.8121.9921.9937,300
Jul 22, 201921.8621.9321.7821.8721.8763,600
Jul 19, 201922.0222.0221.7721.8421.84111,600
Jul 18, 201921.9022.0021.9021.9521.9584,800
Jul 17, 201921.9021.9821.8721.9121.9137,700
Jul 16, 201921.9021.9721.9021.9221.9233,500
Jul 15, 201921.9121.9521.8921.9121.9150,100
Jul 12, 201921.8221.9621.8221.9021.9022,600
Jul 11, 201921.8921.9421.8421.8621.86460,300
Jul 10, 201921.8822.0021.8721.8821.8827,700
Jul 09, 201921.8021.9121.7621.8821.8872,700
Jul 08, 201921.8721.9321.8121.8821.8827,900
Jul 05, 201921.9321.9421.7821.9221.9245,000
Jul 03, 201921.8421.9621.8421.9321.9363,200
Jul 02, 201921.8321.8921.7621.8821.8879,000
Jul 01, 201921.8521.8521.6621.7621.7661,100
Jun 28, 201921.6821.7421.5521.6921.6967,100
Jun 27, 201921.6221.6221.4721.6021.6056,400
Jun 26, 201921.4921.6321.4621.4821.4859,500
Jun 25, 201921.6821.7121.4321.4521.4570,500
Jun 24, 201921.6721.6921.4921.6621.6670,600
Jun 24, 20190.088 Dividend
Jun 21, 201921.6821.8021.6421.7221.6368,300
Jun 20, 201921.7621.7821.6321.7121.6265,500
Jun 19, 201921.7521.8021.5121.7421.65284,800
Jun 18, 201921.7421.7421.5521.7021.6168,900
Jun 17, 201921.7521.7521.5921.6221.5342,800
Jun 14, 201921.7321.7321.5321.6221.5358,800
Jun 13, 201921.7021.7021.5021.6721.5857,500
Jun 12, 201921.5521.6021.3921.6021.51167,800
Jun 11, 201921.5121.6321.4821.5221.43339,700
Jun 10, 201921.4721.6021.4621.5021.4154,200
Jun 07, 201921.3521.5021.2921.4321.3436,100
Jun 06, 201921.2121.3421.1821.3421.2573,400
Jun 05, 201921.0821.2221.0121.1821.0942,100
Jun 04, 201920.6721.0620.5921.0620.9758,500
Jun 03, 201920.7520.7520.4920.6120.53105,900
May 31, 201920.7520.8220.6620.7520.6774,800
May 30, 201920.9120.9820.8120.8820.8057,800
May 29, 201920.9320.9720.8020.9420.86323,000
May 28, 201921.1621.2220.9820.9820.8956,700
May 24, 201921.1521.2321.0921.1521.0663,700
May 23, 201921.1921.2620.9821.1121.0272,800
May 22, 201921.2821.3721.2221.3021.2127,500
May 21, 201921.2021.3421.1821.3021.21438,600
May 20, 201921.1521.2321.1321.1521.0617,600
May 17, 201921.1321.4421.1021.2621.1738,300
May 16, 201921.1321.4021.1321.2721.1887,300
May 15, 201920.8821.1520.8421.1521.0663,900
May 14, 201920.8621.1220.8220.9620.8861,900
May 13, 201920.9721.0320.7520.7820.7064,600
May 10, 201921.0721.2720.8921.2021.11179,900
May 09, 201921.0721.1920.9021.1621.0743,100
May 08, 201921.1921.2721.1021.1821.09107,700
May 07, 201921.2221.3421.0621.2021.1162,000
May 06, 201921.1921.3821.1921.3421.2548,100
May 03, 201921.3721.4721.3721.3821.2931,800
May 02, 201921.3821.4021.2721.2921.20108,800
May 01, 201921.4421.4621.3421.3721.2891,300
Apr 30, 201921.3921.4421.3121.4321.3454,200
Apr 29, 201921.3221.4321.3221.3921.3046,700
Apr 26, 201921.3621.3921.2921.3421.2546,200
Apr 25, 201921.2821.3821.2521.3021.21447,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...