Skip to main content
Invesco S&P 500 BuyWrite ETF (PBP)
BATS: PBP · Real-Time Price · USD
22.50
-0.02 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
22.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

PBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4422.5022.4422.5022.50-0.09%722
Apr 27, 202622.4622.5222.4322.5222.520.18%1,658
Apr 24, 202622.4422.4822.4222.4822.480.36%4,902
Apr 23, 202622.4622.4622.3222.4022.40-0.13%928
Apr 22, 202622.3722.4422.3322.4322.430.63%938
Apr 21, 202622.4122.4122.2822.2922.29-0.40%2,516
Apr 20, 202622.5122.5122.3122.3822.38-1.10%41,934
Apr 17, 202622.6422.6422.4822.6322.420.71%54,627
Apr 16, 202622.4722.4722.4422.4722.260.04%30,952
Apr 15, 202622.5222.5222.4222.4622.25-31,064
Apr 14, 202622.4622.4622.4022.4622.25-0.04%53,502
Apr 13, 202622.4422.4722.3622.4722.260.36%25,110
Apr 10, 202622.3722.4422.3722.3922.180.09%13,388
Apr 9, 202622.3522.4322.3522.3722.16-31,813
Apr 8, 202622.4022.4022.3222.3722.160.90%14,994
Apr 7, 202622.1222.1722.0222.1721.960.14%12,804
Apr 6, 202622.0522.2022.0522.1421.930.09%31,113
Apr 2, 202621.9422.1821.8922.1221.910.18%29,414
Apr 1, 202622.0822.1522.0022.0821.870.41%324,447
Mar 31, 202621.7521.9921.7321.9921.782.04%24,198
Mar 30, 202621.6321.6721.4621.5521.35-0.05%25,574
Mar 27, 202621.7821.7821.5221.5621.36-1.10%72,310
Mar 26, 202621.9421.9621.7621.8021.59-0.91%58,657
Mar 25, 202621.9822.0321.9522.0021.790.36%50,026
Mar 24, 202621.8921.9521.8821.9221.71-0.14%12,990
Mar 23, 202622.0422.0521.9021.9521.740.18%22,523
Mar 20, 202622.1322.1321.8221.9121.51-1.40%47,225
Mar 19, 202622.2022.3222.0922.2221.82-0.45%27,418
Mar 18, 202622.5922.5922.3222.3221.91-1.41%41,764
Mar 17, 202622.6522.7322.6022.6422.230.27%22,394
Mar 16, 202622.4722.6522.4622.5822.171.12%37,457
Mar 13, 202622.5122.5622.2622.3321.92-0.53%23,569
Mar 12, 202622.5522.5622.4022.4522.04-1.01%13,869
Mar 11, 202622.6822.7822.6422.6822.27-0.22%54,481
Mar 10, 202622.7222.8722.6922.7322.320.18%37,543
Mar 9, 202622.3822.7622.2622.6922.280.53%54,515
Mar 6, 202622.6222.6422.4822.5722.16-0.97%87,393
Mar 5, 202622.8122.8322.6422.7922.38-0.35%28,504
Mar 4, 202622.7922.8922.7922.8722.450.57%43,311
Mar 3, 202622.5522.7622.4522.7422.33-0.57%27,746
Mar 2, 202622.6722.9022.6722.8722.450.38%79,655
Feb 27, 202622.7122.8422.7122.7822.37-0.20%25,527
Feb 26, 202622.9422.9422.7522.8322.41-0.48%30,311
Feb 25, 202622.9122.9422.8322.9422.520.75%33,806
Feb 24, 202622.6622.8222.6622.7722.360.26%22,634
Feb 23, 202622.9222.9622.6122.7122.30-1.35%50,449
Feb 20, 202622.8823.0522.8823.0222.400.39%35,173
Feb 19, 202622.9622.9622.8122.9322.31-0.13%23,517
Feb 18, 202622.8223.0322.8222.9622.340.48%18,577
Feb 17, 202622.7422.8522.6322.8522.240.31%20,054
Feb 13, 202622.8222.8722.6522.7822.170.09%24,698
Feb 12, 202623.1023.1022.7422.7622.15-1.00%16,376
Feb 11, 202623.0423.0422.9022.9922.370.31%34,603
Feb 10, 202622.9523.0322.9222.9222.30-0.35%51,762
Feb 9, 202622.9023.0122.8723.0022.380.35%494,279
Feb 6, 202622.6622.9222.6622.9222.301.46%28,900
Feb 5, 202622.7322.7322.4522.5921.98-0.92%42,901
Feb 4, 202622.9322.9322.6622.8022.19-0.26%27,608
Feb 3, 202622.9822.9922.7222.8622.25-0.44%86,217
Feb 2, 202622.8522.9822.8022.9622.340.31%118,563
Jan 30, 202622.8822.9022.7822.8922.270.03%58,498
Jan 29, 202622.9022.9122.7222.8822.27-0.07%102,032
Jan 28, 202622.9422.9422.8622.9022.280.07%92,483
Jan 27, 202622.8322.9222.8322.8922.270.02%73,605
Jan 26, 202622.8422.8922.8022.8822.260.31%86,801
Jan 23, 202622.7922.8322.7422.8122.200.13%53,196
Jan 22, 202622.7222.8122.7222.7822.170.40%43,482
Jan 21, 202622.5422.7322.5122.6922.080.93%44,541
Jan 20, 202622.6322.6622.4522.4821.88-2.26%63,505
Jan 16, 202623.0823.0822.9223.0022.17-0.09%48,544
Jan 15, 202623.0523.0522.9623.0222.19-34,385
Jan 14, 202623.0323.0322.9523.0222.19-28,806
Jan 13, 202623.0023.0222.9323.0222.190.24%37,308
Jan 12, 202622.9023.0122.9022.9722.14-0.15%62,392
Jan 9, 202622.9723.0022.9423.0022.170.13%39,511
Jan 8, 202622.9422.9722.8822.9722.150.17%49,946
Jan 7, 202622.9622.9822.9022.9322.11-0.17%26,551
Jan 6, 202622.9322.9722.9022.9722.150.17%29,417
Jan 5, 202622.9222.9322.8522.9322.110.26%382,198
Jan 2, 202622.8522.9122.8022.8722.050.18%26,351
Dec 31, 202522.8922.8922.8222.8322.01-0.26%18,359
Dec 30, 202522.9122.9122.8422.8922.070.09%58,082
Dec 29, 202522.8922.8922.8022.8722.05-0.09%35,033
Dec 26, 202522.8422.8922.8422.8922.070.09%30,065
Dec 24, 202522.8422.8722.8122.8722.050.18%20,644
Dec 23, 202522.8222.8422.7322.8322.010.18%27,988
Dec 22, 202522.8122.8122.7222.7921.97-1.17%65,451
Dec 19, 202523.0323.0622.9923.0621.850.52%42,532
Dec 18, 202523.0023.0022.9322.9421.74-0.17%14,781
Dec 17, 202523.0323.0322.9522.9821.780.04%416,890
Dec 16, 202522.9622.9722.9122.9721.770.04%61,412
Dec 15, 202522.9822.9822.9222.9621.76-0.04%52,142
Dec 12, 202522.9822.9822.8922.9721.770.04%54,953
Dec 11, 202522.9622.9822.9122.9621.760.04%71,463
Dec 10, 202522.9622.9622.9022.9521.750.13%49,533
Dec 9, 202522.9422.9422.8522.9221.72-77,586
Dec 8, 202522.9622.9622.8722.9221.720.04%35,910
Dec 5, 202522.9422.9422.8822.9121.710.09%28,442
Dec 4, 202522.9522.9522.8522.8921.69-32,220
Dec 3, 202522.8822.9022.8122.8921.690.39%58,255