PBP - Invesco S&P 500 BuyWrite ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201921.9121.9521.8921.9121.9150,076
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
Apr 24, 201921.3721.3921.3121.3621.2765,000
Apr 23, 201921.2821.3921.2821.3821.2957,400
Apr 22, 201921.2421.3221.1621.3121.2271,600
Apr 18, 201921.3521.3521.1821.2921.20123,500
Apr 17, 201921.2921.3021.2321.3021.2159,600
Apr 16, 201921.3021.3021.2321.3021.2153,200
Apr 15, 201921.2521.2921.2221.2421.1597,600
Apr 12, 201921.2921.2921.2321.2521.1658,700
Apr 11, 201921.2821.3221.2221.2521.16126,400
Apr 10, 201921.2621.2821.2321.2721.18114,000
Apr 09, 201921.2121.2621.1021.2521.1625,200
Apr 08, 201921.2421.2621.1321.2621.1736,900
Apr 05, 201921.2421.2521.1721.2321.1451,700
Apr 04, 201921.1321.2221.1321.1621.0769,100
Apr 03, 201921.1321.2021.1221.1221.0345,100
Apr 02, 201921.1321.1921.1021.1621.07112,500
Apr 01, 201921.0621.1421.0621.1021.0196,100
Mar 29, 201921.0321.0920.9821.0320.9445,300
Mar 28, 201920.8921.0020.8520.9820.89120,900
Mar 27, 201920.9220.9820.8220.8720.7926,400
Mar 26, 201920.9220.9720.8520.9320.8538,100
Mar 25, 201920.8120.8620.7220.8120.7347,600
Mar 22, 201921.0021.0020.8520.8620.7876,700
Mar 21, 201920.8821.1020.8721.0020.91138,600
Mar 20, 201921.0021.0020.8720.9320.8588,900
Mar 19, 201921.0221.1220.9020.9220.8443,600
Mar 18, 201920.9621.0620.8321.0220.93181,700
Mar 18, 20190.057 Dividend
Mar 15, 201920.9221.0420.8620.9820.8439,400
Mar 14, 201920.9420.9520.8820.9520.81281,900
Mar 13, 201920.9020.9020.8720.8920.7544,000
Mar 12, 201920.9120.9320.8220.8920.7542,000
Mar 11, 201920.6920.8520.6920.8420.7022,800
Mar 08, 201920.5220.6520.5020.6320.4941,100
Mar 07, 201920.7420.7420.5720.6320.4952,300
Mar 06, 201920.8020.8020.7020.7420.6070,500
Mar 05, 201920.8220.8520.7420.8420.7035,800
Mar 04, 201920.8220.8520.6920.7920.65278,000
Mar 01, 201920.7620.8420.7420.7920.6540,600
Feb 28, 201920.7720.8020.7120.7220.5879,900
Feb 27, 201920.7020.8120.7020.7720.63117,700
Feb 26, 201920.7220.8120.7120.7520.61142,700
Feb 25, 201920.7520.8020.7120.7120.57475,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...