S&P 500 Buywrite Invesco ETF (NY: PBP )

19.46 +0.32 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 19.17 19.52 19.17 19.46 41,019 +0.32(+1.69%)
Sep 27, 2022 19.31 19.41 19.07 19.14 35,033 -0.09(-0.47%)
Sep 26, 2022 19.34 19.44 19.02 19.23 75,002 -0.15(-0.77%)
Sep 23, 2022 19.49 19.49 19.06 19.38 394,084 -0.22(-1.12%)
Sep 22, 2022 19.63 19.67 19.50 19.60 18,567 -0.07(-0.36%)
Sep 21, 2022 19.95 19.95 19.67 19.67 31,541 -0.13(-0.67%)
Sep 20, 2022 19.79 19.86 19.72 19.80 31,073 -0.06(-0.29%)
Sep 19, 2022 19.66 19.93 19.66 19.86 247,956 +0.05(+0.25%)
Sep 16, 2022 19.99 19.99 19.76 19.81 16,711 -0.24(-1.20%)
Sep 15, 2022 20.22 20.35 20.01 20.05 10,893 -0.30(-1.47%)
Sep 14, 2022 20.25 20.36 20.10 20.35 21,633 +0.19(+0.94%)
Sep 13, 2022 20.63 20.76 20.10 20.16 123,969 -0.94(-4.45%)
Sep 12, 2022 20.91 21.13 20.91 21.10 189,192 +0.24(+1.15%)
Sep 09, 2022 20.67 20.96 20.67 20.86 12,911 +0.24(+1.16%)
Sep 08, 2022 20.42 20.63 20.34 20.62 35,957 +0.17(+0.81%)
Sep 07, 2022 20.15 20.50 20.08 20.45 70,181 +0.39(+1.96%)
Sep 06, 2022 20.17 20.24 20.04 20.06 27,756 -0.11(-0.55%)
Sep 02, 2022 20.42 20.64 20.12 20.17 65,997 -0.27(-1.32%)
Sep 01, 2022 20.33 20.44 20.12 20.44 14,288 +0.05(+0.25%)
Aug 31, 2022 20.62 20.63 20.36 20.39 40,872 -0.05(-0.24%)
Aug 30, 2022 20.68 20.70 20.42 20.44 7,993 -0.25(-1.19%)
Aug 29, 2022 20.75 20.82 20.58 20.69 20,103 -0.18(-0.88%)
Aug 26, 2022 21.25 21.25 20.86 20.87 6,930 -0.39(-1.83%)
Aug 25, 2022 21.09 21.28 21.09 21.26 8,947 +0.14(+0.66%)
Aug 24, 2022 20.99 21.14 20.92 21.12 10,475 +0.12(+0.57%)
Aug 23, 2022 20.99 21.11 20.99 21.00 10,932 -0.08(-0.38%)
Aug 22, 2022 21.16 21.16 21.02 21.08 34,141 -0.27(-1.26%)
Aug 19, 2022 21.37 21.38 21.24 21.35 13,120 -0.07(-0.33%)
Aug 18, 2022 21.38 21.50 21.34 21.42 2,408 -0.01(-0.05%)
Aug 17, 2022 21.32 21.48 21.32 21.43 7,538 -0.06(-0.28%)
Aug 16, 2022 21.41 21.50 21.41 21.49 4,864 -0.01(-0.05%)
Aug 15, 2022 21.35 21.61 21.35 21.50 31,245 +0.00(+0.00%)
Aug 12, 2022 21.49 21.50 21.44 21.50 34,369 +0.02(+0.09%)
Aug 11, 2022 21.45 21.55 21.35 21.48 43,543 -0.01(-0.05%)
Aug 10, 2022 21.50 21.50 21.32 21.49 76,293 +0.06(+0.30%)
Aug 09, 2022 21.36 21.47 21.36 21.43 2,563 -0.04(-0.21%)
Aug 08, 2022 21.47 21.47 21.34 21.47 13,624 +0.12(+0.56%)
Aug 05, 2022 21.38 21.48 21.35 21.35 5,769 -0.03(-0.14%)
Aug 04, 2022 21.45 21.47 21.35 21.38 10,489 +0.02(+0.09%)
Aug 03, 2022 21.30 21.46 21.30 21.36 13,519 +0.04(+0.19%)
Aug 02, 2022 21.37 21.42 21.32 21.32 26,899 -0.08(-0.37%)
Aug 01, 2022 21.32 21.40 21.32 21.40 7,623 +0.08(+0.38%)
Jul 29, 2022 21.34 21.40 21.32 21.32 68,569 -0.05(-0.23%)
Jul 28, 2022 21.17 21.37 21.14 21.37 17,251 +0.10(+0.47%)
Jul 27, 2022 21.15 21.27 21.05 21.27 17,606 +0.19(+0.90%)
Jul 26, 2022 21.11 21.14 21.03 21.08 6,042 -0.11(-0.52%)
Jul 25, 2022 21.05 21.21 21.05 21.19 16,438 +0.02(+0.09%)
Jul 22, 2022 21.18 21.23 21.04 21.17 9,752 +0.06(+0.28%)
Jul 21, 2022 21.07 21.17 21.06 21.11 32,642 +0.07(+0.33%)
Jul 20, 2022 21.01 21.08 21.01 21.04 7,223 -0.02(-0.09%)
Jul 19, 2022 20.86 21.06 20.85 21.06 23,580 +0.31(+1.48%)
Jul 18, 2022 20.89 20.96 20.75 20.75 21,202 -0.03(-0.13%)
Jul 15, 2022 20.20 20.86 20.00 20.78 21,560 -0.03(-0.14%)
Jul 14, 2022 20.82 20.83 20.70 20.81 43,660 +0.05(+0.23%)
Jul 13, 2022 20.82 20.82 20.64 20.76 12,757 +0.05(+0.25%)
Jul 12, 2022 20.70 20.81 20.65 20.71 18,795 -0.05(-0.24%)
Jul 11, 2022 20.71 20.77 20.65 20.76 13,852 -0.04(-0.20%)
Jul 08, 2022 20.79 20.81 20.72 20.80 7,078 +0.08(+0.39%)
Jul 07, 2022 20.76 20.79 20.61 20.72 30,521 -0.03(-0.14%)
Jul 06, 2022 20.70 20.75 20.60 20.75 6,931 +0.13(+0.63%)
Jul 05, 2022 20.60 20.73 20.52 20.62 36,759 -0.09(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.