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

20.45 +0.03 (+0.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 20.44 20.54 20.33 20.45 83,736 +0.03(+0.15%)
Nov 30, 2022 20.20 20.49 20.10 20.42 25,140 +0.21(+1.04%)
Nov 29, 2022 20.21 20.28 20.15 20.21 11,595 -0.04(-0.20%)
Nov 28, 2022 20.26 20.34 20.23 20.25 27,290 -0.11(-0.54%)
Nov 25, 2022 20.34 20.42 20.25 20.36 7,589 -0.04(-0.20%)
Nov 23, 2022 20.28 20.40 20.23 20.40 22,620 +0.16(+0.79%)
Nov 22, 2022 20.16 20.29 20.09 20.24 89,478 +0.05(+0.27%)
Nov 21, 2022 20.04 20.23 20.04 20.19 15,482 +0.10(+0.47%)
Nov 18, 2022 20.21 20.21 20.06 20.09 18,200 -0.16(-0.79%)
Nov 17, 2022 20.15 20.34 20.15 20.25 18,292 -0.07(-0.34%)
Nov 16, 2022 20.27 20.34 20.22 20.32 62,177 +0.07(+0.35%)
Nov 15, 2022 20.34 20.34 20.21 20.25 15,865 -0.04(-0.20%)
Nov 14, 2022 20.29 20.29 20.21 20.29 58,307 +0.06(+0.30%)
Nov 11, 2022 20.25 20.34 20.23 20.23 12,019 +0.00(+0.00%)
Nov 10, 2022 20.49 20.49 20.20 20.23 50,019 +0.10(+0.50%)
Nov 09, 2022 20.10 20.16 20.05 20.13 27,821 -0.09(-0.45%)
Nov 08, 2022 20.11 20.22 20.09 20.22 15,008 +0.11(+0.55%)
Nov 07, 2022 19.99 20.18 19.97 20.11 64,720 +0.08(+0.40%)
Nov 04, 2022 20.14 20.16 19.91 20.03 545,942 +0.06(+0.30%)
Nov 03, 2022 19.80 20.03 19.80 19.97 23,464 +0.03(+0.15%)
Nov 02, 2022 20.01 20.19 19.94 19.94 39,167 -0.14(-0.70%)
Nov 01, 2022 20.20 20.20 20.01 20.08 62,795 +0.01(+0.05%)
Oct 31, 2022 20.00 20.14 20.00 20.07 22,021 +0.02(+0.10%)
Oct 28, 2022 19.95 20.12 19.95 20.05 34,181 +0.10(+0.50%)
Oct 27, 2022 19.96 20.03 19.91 19.95 57,199 -0.05(-0.25%)
Oct 26, 2022 20.03 20.05 19.87 20.00 32,801 +0.04(+0.20%)
Oct 25, 2022 19.90 20.01 19.85 19.96 9,907 +0.12(+0.60%)
Oct 24, 2022 19.66 19.91 19.66 19.84 81,186 +0.14(+0.71%)
Oct 21, 2022 19.44 19.82 19.43 19.70 34,807 +0.25(+1.29%)
Oct 20, 2022 19.58 19.80 19.35 19.45 18,343 -0.15(-0.77%)
Oct 19, 2022 19.59 19.78 19.43 19.60 57,241 -0.03(-0.15%)
Oct 18, 2022 19.69 19.85 19.54 19.63 33,968 +0.10(+0.51%)
Oct 17, 2022 19.39 19.56 19.37 19.53 78,146 +0.56(+2.95%)
Oct 14, 2022 19.47 19.58 18.95 18.97 19,301 -0.38(-1.96%)
Oct 13, 2022 18.63 19.47 18.56 19.35 22,029 +0.39(+2.04%)
Oct 12, 2022 19.04 19.10 18.95 18.96 30,433 -0.04(-0.20%)
Oct 11, 2022 19.00 19.19 18.90 19.00 22,975 -0.08(-0.41%)
Oct 10, 2022 19.24 19.26 19.00 19.08 84,587 -0.10(-0.52%)
Oct 07, 2022 19.31 19.39 19.12 19.18 89,898 -0.41(-2.09%)
Oct 06, 2022 19.71 19.74 19.56 19.59 49,759 -0.13(-0.66%)
Oct 05, 2022 19.76 19.87 19.47 19.72 62,643 -0.05(-0.25%)
Oct 04, 2022 19.56 19.82 19.56 19.77 53,669 +0.36(+1.85%)
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.