Invesco S&P 500 BuyWrite ETF (PBP) Historical Stock Data
21.96 ↑0.01 (0.05%)
As of April 24, 2024, 2:42pm EST.
Historical Data
In the past 30 trading days, PBP is down -0.06% a day on average. There have been 15 days where Invesco S&P 500 BuyWrite ETF closed green and 15 days where PBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 21.95 | 21.96 | ↑$0.01 (0.05%) | 21.90 | 22.02 | 10.70K |
| 2024-04-23 | 21.90 | 21.95 | ↑$0.05 (0.23%) | 21.90 | 21.97 | 5.50K |
| 2024-04-22 | 21.83 | 21.89 | ↑$0.06 (0.27%) | 21.74 | 21.89 | 22.22K |
| 2024-04-19 | 22.07 | 21.84 | ↓$0.23 (-1.04%) | 21.84 | 22.08 | 3.65K |
| 2024-04-18 | 22.06 | 22.07 | ↑$0.01 (0.05%) | 21.96 | 22.20 | 42.62K |
| 2024-04-17 | 22.30 | 22.10 | ↓$0.20 (-0.90%) | 22.07 | 22.30 | 37.96K |
| 2024-04-16 | 22.29 | 22.26 | ↓$0.03 (-0.13%) | 22.17 | 22.33 | 16.47K |
| 2024-04-15 | 22.41 | 22.20 | ↓$0.21 (-0.92%) | 22.12 | 22.43 | 10.74K |
| 2024-04-12 | 22.31 | 22.35 | ↑$0.04 (0.20%) | 22.27 | 22.44 | 2.80K |
| 2024-04-11 | 22.39 | 22.46 | ↑$0.07 (0.31%) | 22.33 | 22.54 | 69.52K |
| 2024-04-10 | 22.49 | 22.40 | ↓$0.09 (-0.42%) | 22.34 | 22.49 | 21.71K |
| 2024-04-09 | 22.45 | 22.44 | ↓$0.01 (-0.04%) | 22.41 | 22.46 | 5.02K |
| 2024-04-08 | 22.41 | 22.46 | ↑$0.05 (0.21%) | 22.40 | 22.50 | 4.12K |
| 2024-04-05 | 22.29 | 22.47 | ↑$0.18 (0.81%) | 22.29 | 22.48 | 19.27K |
| 2024-04-04 | 22.47 | 22.33 | ↓$0.14 (-0.62%) | 22.29 | 22.47 | 10.89K |
| 2024-04-03 | 22.49 | 22.42 | ↓$0.07 (-0.33%) | 22.36 | 22.50 | 18.58K |
| 2024-04-02 | 22.31 | 22.47 | ↑$0.16 (0.72%) | 22.31 | 22.80 | 20.06K |
| 2024-04-01 | 22.80 | 22.54 | ↓$0.26 (-1.14%) | 22.05 | 22.80 | 20.92K |
| 2024-03-28 | 22.30 | 22.48 | ↑$0.18 (0.81%) | 22.30 | 22.50 | 42.08K |
| 2024-03-27 | 22.35 | 22.36 | ↑$0.01 (0.04%) | 22.35 | 22.45 | 8.74K |
| 2024-03-26 | 22.44 | 22.40 | ↓$0.04 (-0.18%) | 22.31 | 22.44 | 18.92K |
| 2024-03-25 | 22.28 | 22.42 | ↑$0.14 (0.63%) | 22.28 | 22.43 | 15.31K |
| 2024-03-22 | 22.51 | 22.39 | ↓$0.12 (-0.51%) | 22.37 | 22.51 | 5.09K |
| 2024-03-21 | 22.38 | 22.39 | ↑$0.01 (0.05%) | 22.32 | 22.50 | 9.07K |
| 2024-03-20 | 22.19 | 22.33 | ↑$0.14 (0.61%) | 22.19 | 22.34 | 4K |
| 2024-03-19 | 22.18 | 22.25 | ↑$0.08 (0.36%) | 22.09 | 22.25 | 12.32K |
| 2024-03-18 | 22.21 | 22.19 | ↓$0.02 (-0.07%) | 22.18 | 22.21 | 6.80K |
| 2024-03-15 | 22.30 | 22.25 | ↓$0.05 (-0.22%) | 22.23 | 22.30 | 3.43K |
| 2024-03-14 | 22.33 | 22.25 | ↓$0.08 (-0.34%) | 22.20 | 22.33 | 12.75K |
| 2024-03-13 | 22.29 | 22.25 | ↓$0.04 (-0.18%) | 22.20 | 22.29 | 12.84K |
Create an account or log in to view more rows.
$PBP -
Buy
buy
buy!
$PBP Bears always win...
Bulls have to be forever bagholders....
$PBP diamond balls
$PBP steady steady n hold
$PBP Time to buy here
$PBP Games being played here.
$PBP when is earnings
$PBP let’s gooooo
$PBP Not Selling
Hodling for thousands!
$PBP let’s gooooo