Skip to main content
Invesco S&P 500 BuyWrite ETF (PBP)
BATS: PBP · Real-Time Price · USD
22.57
-0.22 (-0.97%)
Mar 6, 2026, 4:00 PM EST - Market closed

PBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.6222.6422.5522.5722.57-0.97%9,042
Mar 5, 202622.8122.8222.6522.7922.79-0.35%3,314
Mar 4, 202622.7922.8722.7922.8722.870.57%474
Mar 3, 202622.5522.7422.4522.7422.74-0.57%3,130
Mar 2, 202623.2923.2922.6722.8722.870.38%7,338
Feb 27, 202622.7122.8422.7122.7822.78-0.20%25,527
Feb 26, 202622.9422.9422.7522.8322.83-0.48%30,311
Feb 25, 202622.9122.9422.8322.9422.940.75%33,806
Feb 24, 202622.6622.8222.6622.7722.770.26%22,634
Feb 23, 202622.9222.9622.6122.7122.71-1.35%50,449
Feb 20, 202622.8823.0522.8823.0222.820.39%35,173
Feb 19, 202622.9622.9622.8122.9322.73-0.13%23,517
Feb 18, 202622.8223.0322.8222.9622.760.48%18,577
Feb 17, 202622.7422.8522.6322.8522.650.31%20,054
Feb 13, 202622.8222.8722.6522.7822.580.09%24,698
Feb 12, 202623.1023.1022.7422.7622.56-1.00%16,376
Feb 11, 202623.0423.0422.9022.9922.790.31%34,603
Feb 10, 202622.9523.0322.9222.9222.72-0.35%51,762
Feb 9, 202622.9023.0122.8723.0022.800.35%494,279
Feb 6, 202622.6622.9222.6622.9222.721.46%28,900
Feb 5, 202622.7322.7322.4522.5922.39-0.92%42,901
Feb 4, 202622.9322.9322.6622.8022.60-0.26%27,608
Feb 3, 202622.9822.9922.7222.8622.66-0.44%86,217
Feb 2, 202622.8522.9822.8022.9622.760.31%118,563
Jan 30, 202622.8822.9022.7822.8922.690.03%58,498
Jan 29, 202622.9022.9122.7222.8822.68-0.07%102,032
Jan 28, 202622.9422.9422.8622.9022.700.07%92,483
Jan 27, 202622.8322.9222.8322.8922.680.02%73,605
Jan 26, 202622.8422.8922.8022.8822.680.31%86,801
Jan 23, 202622.7922.8322.7422.8122.610.13%53,196
Jan 22, 202622.7222.8122.7222.7822.580.40%43,482
Jan 21, 202622.5422.7322.5122.6922.490.93%44,541
Jan 20, 202622.6322.6622.4522.4822.28-2.26%63,505
Jan 16, 202623.0823.0822.9223.0022.59-0.09%48,544
Jan 15, 202623.0523.0522.9623.0222.61-34,385
Jan 14, 202623.0323.0322.9523.0222.61-28,806
Jan 13, 202623.0023.0222.9323.0222.610.24%37,308
Jan 12, 202622.9023.0122.9022.9722.55-0.15%62,392
Jan 9, 202622.9723.0022.9423.0022.580.13%39,511
Jan 8, 202622.9422.9722.8822.9722.560.17%49,946
Jan 7, 202622.9622.9822.9022.9322.52-0.17%26,551
Jan 6, 202622.9322.9722.9022.9722.560.17%29,417
Jan 5, 202622.9222.9322.8522.9322.520.26%382,198
Jan 2, 202622.8522.9122.8022.8722.460.18%26,351
Dec 31, 202522.8922.8922.8222.8322.42-0.26%18,359
Dec 30, 202522.9122.9122.8422.8922.480.09%58,082
Dec 29, 202522.8922.8922.8022.8722.46-0.09%35,033
Dec 26, 202522.8422.8922.8422.8922.480.09%30,065
Dec 24, 202522.8422.8722.8122.8722.460.18%20,644
Dec 23, 202522.8222.8422.7322.8322.420.18%27,988
Dec 22, 202522.8122.8122.7222.7922.38-1.17%65,451
Dec 19, 202523.0323.0622.9923.0622.260.52%42,532
Dec 18, 202523.0023.0022.9322.9422.14-0.17%14,781
Dec 17, 202523.0323.0322.9522.9822.180.04%416,890
Dec 16, 202522.9622.9722.9122.9722.170.04%61,412
Dec 15, 202522.9822.9822.9222.9622.16-0.04%52,142
Dec 12, 202522.9822.9822.8922.9722.170.04%54,953
Dec 11, 202522.9622.9822.9122.9622.160.04%71,463
Dec 10, 202522.9622.9622.9022.9522.150.13%49,533
Dec 9, 202522.9422.9422.8522.9222.12-77,586
Dec 8, 202522.9622.9622.8722.9222.120.04%35,910
Dec 5, 202522.9422.9422.8822.9122.110.09%28,442
Dec 4, 202522.9522.9522.8522.8922.09-32,220
Dec 3, 202522.8822.9022.8122.8922.090.39%58,255
Dec 2, 202522.8022.8622.8022.8022.01-0.18%28,780
Dec 1, 202522.8622.8622.8122.8422.05-0.04%36,572
Nov 28, 202522.8522.8522.7922.8522.060.13%43,478
Nov 26, 202522.8422.8422.7822.8222.030.31%42,560
Nov 25, 202522.6822.7622.6222.7521.960.31%16,344
Nov 24, 202522.6022.6822.5722.6821.89-0.18%45,512
Nov 21, 202522.6022.8022.4222.7221.721.16%43,773
Nov 20, 202522.7022.7422.4022.4621.47-0.40%36,486
Nov 19, 202522.4922.6422.4922.5521.550.04%37,907
Nov 18, 202522.6022.6022.4222.5421.54-0.31%32,197
Nov 17, 202522.6222.6622.5322.6121.61-0.13%28,326
Nov 14, 202522.5622.6722.5622.6421.640.04%52,206
Nov 13, 202522.6722.6722.5622.6321.630.04%23,760
Nov 12, 202522.7122.7122.6222.6221.62-0.09%37,337
Nov 11, 202522.6322.6722.6322.6421.640.09%20,848
Nov 10, 202522.6122.6522.5822.6221.620.53%32,422
Nov 7, 202522.4122.5722.3722.5021.50-0.09%138,801
Nov 6, 202522.6522.6522.5022.5221.52-0.35%62,379
Nov 5, 202522.5722.6422.5422.6021.600.44%202,963
Nov 4, 202522.4322.6022.4322.5021.50-0.53%51,243
Nov 3, 202522.6222.6422.5322.6221.620.18%23,757
Oct 31, 202522.6022.6022.5422.5821.580.13%11,096
Oct 30, 202522.5022.6022.5022.5521.55-0.22%24,651
Oct 29, 202522.5922.6022.5822.6021.60-29,856
Oct 28, 202522.5722.6122.5722.6021.60-64,116
Oct 27, 202522.5822.6022.5322.6021.600.40%31,311
Oct 24, 202522.5522.5522.4422.5121.510.49%105,567
Oct 23, 202522.3222.4822.3222.4021.410.36%22,607
Oct 22, 202522.3922.4122.3222.3221.33-0.53%32,717
Oct 21, 202522.4722.4722.3522.4421.450.04%71,919
Oct 20, 202522.3422.4322.2822.4321.44-0.18%34,792
Oct 17, 202522.3322.4922.2922.4721.310.85%123,641
Oct 16, 202522.3622.3722.1722.2821.130.13%24,948
Oct 15, 202522.2922.3522.1922.2521.100.23%45,187
Oct 14, 202522.0422.3122.0122.2021.05-0.31%18,373
Oct 13, 202522.2822.2822.1122.2721.121.18%18,245