Invesco S&P 500 BuyWrite ... (PBP)
CBOE: PBP
· Real-Time Price · USD
21.90
-0.22 (-0.99%)
At close: Aug 18, 2025, 2:59 PM
PBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.27 | 22.27 | 22.05 | 22.12 | 22.12 | -0.41% | 63,782 |
| Aug 14, 2025 | 22.20 | 22.21 | 22.16 | 22.21 | 22.21 | 0.00% | 31,649 |
| Aug 13, 2025 | 22.17 | 22.21 | 22.17 | 22.21 | 22.21 | 0.14% | 15,400 |
| Aug 12, 2025 | 22.17 | 22.20 | 22.15 | 22.18 | 22.18 | 0.09% | 35,928 |
| Aug 11, 2025 | 22.18 | 22.18 | 22.11 | 22.16 | 22.16 | 0.05% | 19,600 |
| Aug 8, 2025 | 22.14 | 22.18 | 22.10 | 22.15 | 22.15 | 0.27% | 66,600 |
| Aug 7, 2025 | 22.14 | 22.14 | 22.04 | 22.09 | 22.09 | 0.00% | 37,000 |
| Aug 6, 2025 | 22.03 | 22.09 | 21.96 | 22.09 | 22.09 | 0.41% | 48,200 |
| Aug 5, 2025 | 22.07 | 22.07 | 21.93 | 22.00 | 22.00 | -0.18% | 49,430 |
| Aug 4, 2025 | 21.95 | 22.04 | 21.93 | 22.04 | 22.04 | 1.29% | 40,960 |
| Aug 1, 2025 | 21.80 | 21.88 | 21.75 | 21.76 | 21.76 | -1.09% | 25,300 |
| Jul 31, 2025 | 22.14 | 22.14 | 21.99 | 22.00 | 22.00 | -0.14% | 49,419 |
| Jul 30, 2025 | 22.08 | 22.08 | 21.99 | 22.03 | 22.03 | 0.00% | 34,514 |
| Jul 29, 2025 | 22.14 | 22.14 | 22.00 | 22.03 | 22.03 | -0.09% | 21,546 |
| Jul 28, 2025 | 22.11 | 22.11 | 22.00 | 22.05 | 22.05 | 0.09% | 35,805 |
| Jul 25, 2025 | 22.04 | 22.04 | 21.97 | 22.03 | 22.03 | 0.18% | 24,223 |
| Jul 24, 2025 | 21.98 | 22.01 | 21.93 | 21.99 | 21.99 | 0.00% | 89,800 |
| Jul 23, 2025 | 21.95 | 21.99 | 21.85 | 21.99 | 21.99 | 0.41% | 37,615 |
| Jul 22, 2025 | 21.99 | 21.99 | 21.77 | 21.90 | 21.90 | -0.05% | 63,600 |
| Jul 21, 2025 | 21.90 | 21.98 | 21.90 | 21.91 | 21.91 | -0.05% | 119,452 |