Invesco S&P 500 BuyWrite ETF (PBP)

Historical Prices For Invesco S&P 500 BuyWrite ETF (PBP)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	21.87	21.96	21.87	21.93	22,288	21.93
7/01/2025	21.84	21.98	21.84	21.92	68,917	21.92
6/30/2025	21.98	21.98	21.85	21.86	189,042	21.86
6/27/2025	21.93	21.94	21.85	21.85	46,579	21.85
6/26/2025	21.90	21.90	21.83	21.90	51,264	21.90
6/25/2025	21.76	21.86	21.76	21.81	42,488	21.81
6/24/2025	21.70	21.84	21.70	21.83	31,527	21.83
6/23/2025	21.56	21.74	21.55	21.67	48,767	21.67
6/20/2025	21.95	21.99	21.79	21.84	31,224	21.62
6/18/2025	21.92	21.96	21.90	21.96	38,103	21.74
6/17/2025	21.95	21.95	21.86	21.90	42,452	21.68
6/16/2025	21.94	21.94	21.88	21.94	60,897	21.72
6/13/2025	21.77	21.89	21.77	21.85	19,789	21.63
6/12/2025	21.78	21.91	21.78	21.84	11,217	21.62
6/11/2025	21.86	21.91	21.81	21.81	20,475	21.59
6/10/2025	21.76	21.90	21.76	21.85	40,622	21.63
6/09/2025	21.75	21.88	21.75	21.83	25,003	21.61
6/06/2025	21.84	21.84	21.73	21.77	38,555	21.55
6/05/2025	21.76	21.78	21.64	21.69	35,425	21.47
6/04/2025	21.73	21.76	21.69	21.76	28,393	21.54
6/03/2025	21.60	21.73	21.60	21.67	112,748	21.45
6/02/2025	21.62	21.65	21.48	21.65	39,086	21.43
5/30/2025	21.60	21.60	21.46	21.58	25,115	21.37
5/29/2025	21.68	21.68	21.48	21.60	51,325	21.38
5/28/2025	21.58	21.59	21.51	21.55	24,162	21.33
5/27/2025	21.44	21.59	21.40	21.59	43,969	21.37
5/23/2025	21.20	21.34	21.18	21.30	144,882	21.08
5/22/2025	21.39	21.46	21.32	21.38	75,961	21.16
5/21/2025	21.52	21.56	21.39	21.40	248,709	21.18
5/20/2025	21.59	21.59	21.47	21.56	37,329	21.34
5/19/2025	21.52	21.60	21.46	21.59	90,424	21.37
5/16/2025	21.78	21.82	21.67	21.73	22,436	21.30
5/15/2025	21.68	21.81	21.68	21.71	33,439	21.28
5/14/2025	21.85	21.85	21.72	21.77	110,869	21.34
5/13/2025	21.81	21.81	21.74	21.79	39,331	21.36
5/12/2025	21.82	21.82	21.73	21.73	45,450	21.30
5/09/2025	21.70	21.77	21.70	21.77	27,283	21.34
5/08/2025	21.80	21.80	21.70	21.71	41,956	21.28
5/07/2025	21.76	21.76	21.65	21.74	33,301	21.31
5/06/2025	21.65	21.72	21.64	21.70	29,730	21.27
5/05/2025	21.58	21.72	21.58	21.65	29,911	21.22
5/02/2025	21.73	21.73	21.63	21.63	31,421	21.20
5/01/2025	21.71	21.71	21.57	21.61	36,480	21.18
4/30/2025	21.46	21.59	21.42	21.59	30,258	21.16
4/29/2025	21.52	21.62	21.52	21.57	23,144	21.14
4/28/2025	21.56	21.59	21.46	21.58	19,978	21.15
4/25/2025	21.51	21.53	21.41	21.47	33,446	21.04
4/24/2025	21.42	21.49	21.32	21.49	21,012	21.06
4/23/2025	21.24	21.42	21.19	21.32	21,781	20.90
4/22/2025	20.97	21.18	20.90	21.07	73,393	20.65
4/21/2025	20.87	20.97	20.62	20.80	58,638	20.39
4/17/2025	21.27	21.38	21.16	21.26	66,646	20.63
4/16/2025	21.56	21.56	20.98	21.16	47,953	20.53
4/15/2025	21.70	21.85	21.64	21.65	23,412	21.01
4/14/2025	21.99	21.99	21.57	21.78	57,792	21.14
4/11/2025	21.07	21.56	20.95	21.46	34,434	20.83
4/10/2025	21.35	21.49	20.73	21.08	68,985	20.46
4/09/2025	19.77	21.91	19.77	21.87	167,592	21.22
4/08/2025	21.15	21.15	19.71	20.08	155,016	19.49
4/07/2025	19.84	20.72	19.41	20.27	313,401	19.67
4/04/2025	21.13	21.13	20.33	20.33	117,652	19.73
4/03/2025	21.90	21.95	21.53	21.53	515,068	20.89