Skip to main content
Invesco S&P 500 BuyWrite ETF (PBP)
BATS: PBP · Real-Time Price · USD
22.91
+0.02 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

PBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9422.9422.9122.9122.910.09%2,488
Dec 4, 202523.3323.3322.8822.8922.89-1,314
Dec 3, 202522.8822.8922.8322.8922.890.39%11,854
Dec 2, 202522.8022.8622.8022.8022.80-0.18%28,780
Dec 1, 202522.8622.8622.8022.8422.84-0.04%6,796
Nov 28, 202522.8522.8522.8222.8522.850.13%6,562
Nov 26, 202522.8422.8422.7722.8222.820.31%7,041
Nov 25, 202522.6822.7622.6222.7522.750.31%818
Nov 24, 202522.6022.6822.5722.6822.68-0.18%45,512
Nov 21, 202522.6022.8022.4222.7222.501.16%43,773
Nov 20, 202522.7022.7422.4022.4622.24-0.40%36,486
Nov 19, 202522.4922.6422.4922.5522.330.04%37,907
Nov 18, 202522.6022.6022.4222.5422.32-0.31%32,197
Nov 17, 202522.6222.6622.5322.6122.39-0.13%28,326
Nov 14, 202522.5622.6722.5622.6422.420.04%52,206
Nov 13, 202522.6722.6722.5622.6322.410.04%23,760
Nov 12, 202522.7122.7122.6222.6222.40-0.09%37,337
Nov 11, 202522.6322.6722.6322.6422.420.09%20,848
Nov 10, 202522.6122.6522.5822.6222.400.53%32,422
Nov 7, 202522.4122.5722.3722.5022.28-0.09%138,801
Nov 6, 202522.6522.6522.5022.5222.30-0.35%62,379
Nov 5, 202522.5722.6422.5422.6022.380.44%202,963
Nov 4, 202522.4322.6022.4322.5022.28-0.53%51,243
Nov 3, 202522.6222.6422.5322.6222.400.18%23,757
Oct 31, 202522.6022.6022.5422.5822.360.13%11,096
Oct 30, 202522.5022.6022.5022.5522.33-0.22%24,651
Oct 29, 202522.5922.6022.5822.6022.38-29,856
Oct 28, 202522.5722.6122.5722.6022.38-64,116
Oct 27, 202522.5822.6022.5322.6022.380.40%31,311
Oct 24, 202522.5522.5522.4422.5122.290.49%105,567
Oct 23, 202522.3222.4822.3222.4022.180.36%22,607
Oct 22, 202522.3922.4122.3222.3222.10-0.53%32,717
Oct 21, 202522.4722.4722.3522.4422.220.04%71,919
Oct 20, 202522.3422.4322.2822.4322.21-0.18%34,792
Oct 17, 202522.3322.4922.2922.4722.080.85%123,641
Oct 16, 202522.3622.3722.1722.2821.890.13%24,948
Oct 15, 202522.2922.3522.1922.2521.860.23%45,187
Oct 14, 202522.0422.3122.0122.2021.81-0.31%18,373
Oct 13, 202522.2822.2822.1122.2721.881.18%18,245
Oct 10, 202522.3322.3322.0122.0121.63-1.03%24,807
Oct 9, 202522.2822.3322.2322.2421.85-0.40%27,049
Oct 8, 202522.3422.3422.2222.3321.940.36%26,366
Oct 7, 202522.2622.2722.2322.2521.860.14%31,382
Oct 6, 202522.2422.3122.2222.2221.83-0.13%15,712
Oct 3, 202522.2622.2722.2222.2521.860.04%16,096
Oct 2, 202522.2922.2922.1422.2421.850.04%26,488
Oct 1, 202522.2022.2322.1222.2321.840.50%30,421
Sep 30, 202522.0522.1522.0522.1221.730.09%44,675
Sep 29, 202522.1122.1522.0722.1021.710.18%28,900
Sep 26, 202522.1322.1321.9822.0621.670.23%35,514
Sep 25, 202522.0322.0321.9122.0121.630.09%34,808
Sep 24, 202522.0222.0721.9721.9921.61-0.09%27,169
Sep 23, 202522.0422.1122.0122.0121.63-0.23%30,227
Sep 22, 202521.9822.0921.9822.0621.67-0.90%53,421
Sep 19, 202522.1922.2622.1722.2621.700.20%29,221
Sep 18, 202522.3322.3322.1922.2221.66-0.20%62,443
Sep 17, 202522.2922.2922.1922.2621.700.09%22,077
Sep 16, 202522.2122.2522.2122.2421.680.14%21,752
Sep 15, 202522.2022.2422.1922.2121.65-0.09%13,569
Sep 12, 202522.2822.2822.1922.2321.670.09%51,597
Sep 11, 202522.1122.2122.1122.2121.650.36%40,336
Sep 10, 202522.1722.2022.0922.1321.57-113,277
Sep 9, 202522.0822.1422.0722.1321.570.05%17,605
Sep 8, 202522.0722.1422.0722.1221.560.14%25,339
Sep 5, 202522.1122.1322.0122.0921.53-26,146
Sep 4, 202522.0022.0921.9822.0921.530.41%10,463
Sep 3, 202521.9822.0021.9122.0021.450.55%17,130
Sep 2, 202521.8321.9421.8021.8821.33-0.50%34,430
Aug 29, 202522.0422.0521.9521.9921.44-0.27%17,625
Aug 28, 202522.0022.0521.9922.0521.490.18%25,153
Aug 27, 202521.9322.0221.9322.0121.460.23%85,939
Aug 26, 202521.9421.9621.9121.9621.410.09%28,051
Aug 25, 202522.0122.0121.9221.9421.39-0.14%27,475
Aug 22, 202521.8821.9721.8221.9721.421.01%30,010
Aug 21, 202521.7921.8221.7121.7521.20-0.32%33,723
Aug 20, 202521.9021.9021.7021.8221.27-20,064
Aug 19, 202522.0022.0021.8121.8221.27-0.37%26,419
Aug 18, 202522.0122.0121.8521.9021.35-0.99%41,545
Aug 15, 202522.2722.2722.0522.1221.35-0.41%63,782
Aug 14, 202522.2022.2122.1622.2121.44-31,649
Aug 13, 202522.1722.2122.1722.2121.440.14%15,372
Aug 12, 202522.1722.2022.1522.1821.410.09%35,915
Aug 11, 202522.1822.1822.1122.1621.390.05%19,572
Aug 8, 202522.1422.1822.1022.1521.380.27%66,576
Aug 7, 202522.1422.1422.0422.0921.32-36,967
Aug 6, 202522.0322.0921.9622.0921.320.41%48,179
Aug 5, 202522.0722.0721.9322.0021.23-0.18%49,430
Aug 4, 202521.9522.0421.9322.0421.271.29%40,960
Aug 1, 202521.8021.8821.7521.7621.00-1.09%25,258
Jul 31, 202522.1422.1421.9922.0021.23-0.14%49,419
Jul 30, 202522.0822.0821.9922.0321.26-34,514
Jul 29, 202522.1422.1422.0022.0321.26-0.09%21,546
Jul 28, 202522.1122.1122.0022.0521.280.09%35,805
Jul 25, 202522.0422.0421.9722.0321.260.18%24,223
Jul 24, 202521.9822.0121.9321.9921.22-89,794
Jul 23, 202521.9521.9921.8521.9921.220.41%37,615
Jul 22, 202521.9921.9921.7721.9021.14-0.05%63,563
Jul 21, 202521.9021.9821.9021.9121.15-0.05%119,452
Jul 18, 202522.0822.0821.9221.9221.04-0.59%69,265
Jul 17, 202522.0622.0622.0322.0521.17-66,758