Invesco S&P 500 BuyWrite ETF (PBP)

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	21.73	21.76	21.69	21.76	28,393	21.76
6/03/2025	21.60	21.73	21.60	21.67	112,748	21.67
6/02/2025	21.62	21.65	21.48	21.65	39,086	21.65
5/30/2025	21.60	21.60	21.46	21.58	25,115	21.58
5/29/2025	21.68	21.68	21.48	21.60	51,325	21.60
5/28/2025	21.58	21.59	21.51	21.55	24,162	21.55
5/27/2025	21.44	21.59	21.40	21.59	43,969	21.59
5/23/2025	21.20	21.34	21.18	21.30	144,882	21.30
5/22/2025	21.39	21.46	21.32	21.38	75,961	21.38
5/21/2025	21.52	21.56	21.39	21.40	248,709	21.40
5/20/2025	21.59	21.59	21.47	21.56	37,329	21.56
5/19/2025	21.52	21.60	21.46	21.59	90,424	21.59
5/16/2025	21.78	21.82	21.67	21.73	22,436	21.52
5/15/2025	21.68	21.81	21.68	21.71	33,439	21.50
5/14/2025	21.85	21.85	21.72	21.77	110,869	21.56
5/13/2025	21.81	21.81	21.74	21.79	39,331	21.58
5/12/2025	21.82	21.82	21.73	21.73	45,450	21.52
5/09/2025	21.70	21.77	21.70	21.77	27,283	21.56
5/08/2025	21.80	21.80	21.70	21.71	41,956	21.50
5/07/2025	21.76	21.76	21.65	21.74	33,301	21.53
5/06/2025	21.65	21.72	21.64	21.70	29,730	21.49
5/05/2025	21.58	21.72	21.58	21.65	29,911	21.44
5/02/2025	21.73	21.73	21.63	21.63	31,421	21.42
5/01/2025	21.71	21.71	21.57	21.61	36,480	21.40
4/30/2025	21.46	21.59	21.42	21.59	30,258	21.38
4/29/2025	21.52	21.62	21.52	21.57	23,144	21.36
4/28/2025	21.56	21.59	21.46	21.58	19,978	21.37
4/25/2025	21.51	21.53	21.41	21.47	33,446	21.26
4/24/2025	21.42	21.49	21.32	21.49	21,012	21.28
4/23/2025	21.24	21.42	21.19	21.32	21,781	21.11
4/22/2025	20.97	21.18	20.90	21.07	73,393	20.86
4/21/2025	20.87	20.97	20.62	20.80	58,638	20.60
4/17/2025	21.27	21.38	21.16	21.26	66,646	20.84
4/16/2025	21.56	21.56	20.98	21.16	47,953	20.74
4/15/2025	21.70	21.85	21.64	21.65	23,412	21.23
4/14/2025	21.99	21.99	21.57	21.78	57,792	21.35
4/11/2025	21.07	21.56	20.95	21.46	34,434	21.04
4/10/2025	21.35	21.49	20.73	21.08	68,985	20.67
4/09/2025	19.77	21.91	19.77	21.87	167,592	21.44
4/08/2025	21.15	21.15	19.71	20.08	155,016	19.69
4/07/2025	19.84	20.72	19.41	20.27	313,401	19.87
4/04/2025	21.13	21.13	20.33	20.33	117,652	19.93
4/03/2025	21.90	21.95	21.53	21.53	515,068	21.11
4/02/2025	22.14	22.37	22.12	22.36	28,586	21.92
4/01/2025	22.28	22.30	22.12	22.29	64,668	21.85
3/31/2025	22.06	22.24	21.92	22.17	41,116	21.73
3/28/2025	22.41	22.41	22.06	22.14	37,579	21.71
3/27/2025	22.27	22.42	22.27	22.30	41,419	21.86
3/26/2025	22.45	22.46	22.33	22.34	18,800	21.91
3/25/2025	22.53	22.53	22.38	22.48	18,733	22.04
3/24/2025	22.50	22.50	22.41	22.44	38,280	22.00
3/21/2025	22.34	22.47	22.23	22.42	18,978	21.82
3/20/2025	22.43	22.64	22.39	22.49	43,418	21.88
3/19/2025	22.34	22.58	22.34	22.50	54,079	21.89
3/18/2025	22.47	22.47	22.21	22.29	36,718	21.69
3/17/2025	22.29	22.58	22.29	22.47	48,056	21.86
3/14/2025	22.01	22.40	22.01	22.39	30,077	21.79
3/13/2025	22.11	22.15	21.81	21.85	152,109	21.26
3/12/2025	22.26	22.40	21.98	22.13	277,977	21.53
3/11/2025	22.15	22.31	21.90	22.07	262,091	21.47
3/10/2025	22.62	22.63	22.07	22.31	46,454	21.71
3/07/2025	22.71	22.92	22.51	22.90	27,631	22.28
3/06/2025	22.93	23.02	22.65	22.76	38,430	22.15
3/05/2025	22.96	23.18	22.75	23.16	27,428	22.54