Invesco S&P 500 BuyWrite ETF (PBP)

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

Date Range:

2025-05-04 - 2025-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	21.80	21.88	21.75	21.76	25,258	21.76
7/31/2025	22.14	22.14	21.99	22.00	49,419	22.00
7/30/2025	22.08	22.08	21.98	22.03	34,514	22.03
7/29/2025	22.14	22.14	22.00	22.03	21,546	22.03
7/28/2025	22.11	22.11	22.00	22.05	35,805	22.05
7/25/2025	22.04	22.04	21.97	22.03	24,223	22.03
7/24/2025	21.98	22.01	21.93	21.99	89,794	21.99
7/23/2025	21.95	21.99	21.85	21.99	37,615	21.99
7/22/2025	21.99	21.99	21.77	21.90	63,563	21.90
7/21/2025	21.90	21.98	21.90	21.91	119,448	21.91
7/18/2025	22.08	22.08	21.92	21.92	69,265	21.80
7/17/2025	22.06	22.06	22.03	22.05	66,758	21.93
7/16/2025	22.07	22.07	22.01	22.05	30,256	21.93
7/15/2025	22.09	22.09	22.01	22.03	56,414	21.91
7/14/2025	22.06	22.06	22.02	22.05	31,491	21.93
7/11/2025	22.06	22.06	22.03	22.05	30,213	21.93
7/10/2025	22.06	22.06	22.02	22.04	59,139	21.92
7/09/2025	22.05	22.05	22.00	22.02	42,414	21.90
7/08/2025	22.04	22.04	21.96	22.02	40,200	21.90
7/07/2025	21.97	22.00	21.94	22.00	29,331	21.88
7/03/2025	21.95	21.99	21.95	21.95	13,616	21.83
7/02/2025	21.87	21.96	21.87	21.93	22,288	21.81
7/01/2025	21.84	21.98	21.84	21.92	68,917	21.80
6/30/2025	21.98	21.98	21.85	21.86	189,042	21.74
6/27/2025	21.93	21.94	21.85	21.85	46,579	21.73
6/26/2025	21.90	21.90	21.83	21.90	51,264	21.78
6/25/2025	21.76	21.86	21.76	21.81	42,488	21.69
6/24/2025	21.70	21.84	21.70	21.83	31,527	21.71
6/23/2025	21.56	21.74	21.55	21.67	48,767	21.55
6/20/2025	21.95	21.99	21.79	21.84	31,224	21.50
6/18/2025	21.92	21.96	21.90	21.96	38,103	21.62
6/17/2025	21.95	21.95	21.86	21.90	42,452	21.56
6/16/2025	21.94	21.94	21.88	21.94	60,897	21.60
6/13/2025	21.77	21.89	21.77	21.85	19,789	21.51
6/12/2025	21.78	21.91	21.78	21.84	11,217	21.50
6/11/2025	21.86	21.91	21.81	21.81	20,475	21.47
6/10/2025	21.76	21.90	21.76	21.85	40,622	21.51
6/09/2025	21.75	21.88	21.75	21.83	25,003	21.49
6/06/2025	21.84	21.84	21.73	21.77	38,555	21.43
6/05/2025	21.76	21.78	21.64	21.69	35,425	21.35
6/04/2025	21.73	21.76	21.69	21.76	28,393	21.42
6/03/2025	21.60	21.73	21.60	21.67	112,748	21.34
6/02/2025	21.62	21.65	21.48	21.65	39,086	21.32
5/30/2025	21.60	21.60	21.46	21.58	25,115	21.25
5/29/2025	21.68	21.68	21.48	21.60	51,325	21.27
5/28/2025	21.58	21.59	21.51	21.55	24,162	21.22
5/27/2025	21.44	21.59	21.40	21.59	43,969	21.26
5/23/2025	21.20	21.34	21.18	21.30	144,882	20.97
5/22/2025	21.39	21.46	21.32	21.38	75,961	21.05
5/21/2025	21.52	21.56	21.39	21.40	248,709	21.07
5/20/2025	21.59	21.59	21.47	21.56	37,329	21.23
5/19/2025	21.52	21.60	21.46	21.59	90,424	21.26
5/16/2025	21.78	21.82	21.67	21.73	22,436	21.18
5/15/2025	21.68	21.81	21.68	21.71	33,439	21.16
5/14/2025	21.85	21.85	21.72	21.77	110,869	21.22
5/13/2025	21.81	21.81	21.74	21.79	39,331	21.24
5/12/2025	21.82	21.82	21.73	21.73	45,450	21.18
5/09/2025	21.70	21.77	21.70	21.77	27,283	21.22
5/08/2025	21.80	21.80	21.70	21.71	41,956	21.16
5/07/2025	21.76	21.76	21.65	21.74	33,301	21.19
5/06/2025	21.65	21.72	21.64	21.70	29,730	21.15
5/05/2025	21.58	21.72	21.58	21.65	29,911	21.11