Invesco S&P 500 BuyWrite ETF (PBP)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	22.11	22.13	22.01	22.09	26,146	22.09
9/04/2025	22.00	22.09	21.98	22.09	10,463	22.09
9/03/2025	21.98	22.00	21.91	22.00	17,121	22.00
9/02/2025	21.83	21.94	21.80	21.88	34,430	21.88
8/29/2025	22.04	22.05	21.95	21.99	17,625	21.99
8/28/2025	22.00	22.05	21.99	22.05	25,153	22.05
8/27/2025	21.93	22.02	21.93	22.01	85,939	22.01
8/26/2025	21.94	21.96	21.91	21.96	28,051	21.96
8/25/2025	22.01	22.01	21.92	21.94	27,475	21.94
8/22/2025	21.88	21.97	21.82	21.97	30,010	21.97
8/21/2025	21.79	21.82	21.71	21.75	33,723	21.75
8/20/2025	21.90	21.90	21.70	21.82	20,064	21.82
8/19/2025	22.00	22.00	21.81	21.82	26,419	21.82
8/18/2025	22.01	22.01	21.85	21.90	41,545	21.90
8/15/2025	22.27	22.27	22.05	22.12	63,782	21.90
8/14/2025	22.20	22.21	22.16	22.21	31,649	21.99
8/13/2025	22.17	22.21	22.16	22.21	15,372	21.99
8/12/2025	22.17	22.20	22.15	22.18	35,915	21.96
8/11/2025	22.18	22.18	22.11	22.16	19,572	21.94
8/08/2025	22.14	22.18	22.10	22.15	66,576	21.93
8/07/2025	22.14	22.14	22.04	22.09	36,967	21.87
8/06/2025	22.03	22.09	21.96	22.09	48,179	21.87
8/05/2025	22.07	22.07	21.93	22.00	49,430	21.78
8/04/2025	21.95	22.04	21.93	22.04	40,960	21.82
8/01/2025	21.80	21.88	21.75	21.76	25,258	21.54
7/31/2025	22.14	22.14	21.99	22.00	49,419	21.78
7/30/2025	22.08	22.08	21.98	22.03	34,514	21.81
7/29/2025	22.14	22.14	22.00	22.03	21,546	21.81
7/28/2025	22.11	22.11	22.00	22.05	35,805	21.83
7/25/2025	22.04	22.04	21.97	22.03	24,223	21.81
7/24/2025	21.98	22.01	21.93	21.99	89,794	21.77
7/23/2025	21.95	21.99	21.85	21.99	37,615	21.77
7/22/2025	21.99	21.99	21.77	21.90	63,563	21.68
7/21/2025	21.90	21.98	21.90	21.91	119,448	21.69
7/18/2025	22.08	22.08	21.92	21.92	69,265	21.59
7/17/2025	22.06	22.06	22.03	22.05	66,758	21.71
7/16/2025	22.07	22.07	22.01	22.05	30,256	21.71
7/15/2025	22.09	22.09	22.01	22.03	56,414	21.69
7/14/2025	22.06	22.06	22.02	22.05	31,491	21.71
7/11/2025	22.06	22.06	22.03	22.05	30,213	21.71
7/10/2025	22.06	22.06	22.02	22.04	59,139	21.70
7/09/2025	22.05	22.05	22.00	22.02	42,414	21.68
7/08/2025	22.04	22.04	21.96	22.02	40,200	21.68
7/07/2025	21.97	22.00	21.94	22.00	29,331	21.66
7/03/2025	21.95	21.99	21.95	21.95	13,616	21.61
7/02/2025	21.87	21.96	21.87	21.93	22,288	21.60
7/01/2025	21.84	21.98	21.84	21.92	68,917	21.59
6/30/2025	21.98	21.98	21.85	21.86	189,042	21.53
6/27/2025	21.93	21.94	21.85	21.85	46,579	21.52
6/26/2025	21.90	21.90	21.83	21.90	51,264	21.57
6/25/2025	21.76	21.86	21.76	21.81	42,488	21.48
6/24/2025	21.70	21.84	21.70	21.83	31,527	21.50
6/23/2025	21.56	21.74	21.55	21.67	48,767	21.34
6/20/2025	21.95	21.99	21.79	21.84	31,224	21.29
6/18/2025	21.92	21.96	21.90	21.96	38,103	21.41
6/17/2025	21.95	21.95	21.86	21.90	42,452	21.35
6/16/2025	21.94	21.94	21.88	21.94	60,897	21.39
6/13/2025	21.77	21.89	21.77	21.85	19,789	21.30
6/12/2025	21.78	21.91	21.78	21.84	11,217	21.29
6/11/2025	21.86	21.91	21.81	21.81	20,475	21.26
6/10/2025	21.76	21.90	21.76	21.85	40,622	21.30
6/09/2025	21.75	21.88	21.75	21.83	25,003	21.28
6/06/2025	21.84	21.84	21.73	21.77	38,555	21.22