PBP - Invesco S&P 500 BuyWrite ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201921.1521.2321.0921.1521.1563,700
May 23, 201921.1921.2620.9821.1121.1172,800
May 22, 201921.2821.3721.2221.3021.3027,500
May 21, 201921.2021.3421.1821.3021.30438,600
May 20, 201921.1521.2321.1321.1521.1517,600
May 17, 201921.1321.4421.1021.2621.2638,300
May 16, 201921.1321.4021.1321.2721.2787,300
May 15, 201920.8821.1520.8421.1521.1563,900
May 14, 201920.8621.1220.8220.9620.9661,900
May 13, 201920.9721.0320.7520.7820.7864,600
May 10, 201921.0721.2720.8921.2021.20179,900
May 09, 201921.0721.1920.9021.1621.1643,100
May 08, 201921.1921.2721.1021.1821.18107,700
May 07, 201921.2221.3421.0621.2021.2062,000
May 06, 201921.1921.3821.1921.3421.3448,100
May 03, 201921.3721.4721.3721.3821.3831,800
May 02, 201921.3821.4021.2721.2921.29108,800
May 01, 201921.4421.4621.3421.3721.3791,300
Apr 30, 201921.3921.4421.3121.4321.4354,200
Apr 29, 201921.3221.4321.3221.3921.3946,700
Apr 26, 201921.3621.3921.2921.3421.3446,200
Apr 25, 201921.2821.3821.2521.3021.30447,000
Apr 24, 201921.3721.3921.3121.3621.3665,000
Apr 23, 201921.2821.3921.2821.3821.3857,400
Apr 22, 201921.2421.3221.1621.3121.3171,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...