Invesco S&P 500 BuyWrite ETF (PBP)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	21.46	21.59	21.42	21.59	30,258	21.59
4/29/2025	21.52	21.62	21.52	21.57	23,144	21.57
4/28/2025	21.56	21.59	21.46	21.58	19,978	21.58
4/25/2025	21.51	21.53	21.41	21.47	33,446	21.47
4/24/2025	21.42	21.49	21.32	21.49	21,012	21.49
4/23/2025	21.24	21.42	21.19	21.32	21,781	21.32
4/22/2025	20.97	21.18	20.90	21.07	73,393	21.07
4/21/2025	20.87	20.97	20.62	20.80	58,638	20.80
4/17/2025	21.27	21.38	21.16	21.26	66,646	21.05
4/16/2025	21.56	21.56	20.98	21.16	47,953	20.95
4/15/2025	21.70	21.85	21.64	21.65	23,412	21.44
4/14/2025	21.99	21.99	21.57	21.78	57,792	21.56
4/11/2025	21.07	21.56	20.95	21.46	34,434	21.25
4/10/2025	21.35	21.49	20.73	21.08	68,985	20.87
4/09/2025	19.77	21.91	19.77	21.87	167,592	21.65
4/08/2025	21.15	21.15	19.71	20.08	155,016	19.88
4/07/2025	19.84	20.72	19.41	20.27	313,401	20.07
4/04/2025	21.13	21.13	20.38	20.33	99,267	20.13
4/03/2025	21.90	21.95	21.53	21.53	515,068	21.32
4/02/2025	22.14	22.37	22.12	22.36	28,586	22.14
4/01/2025	22.28	22.30	22.12	22.29	64,668	22.07
3/31/2025	22.06	22.24	21.92	22.17	41,116	21.95
3/28/2025	22.41	22.41	22.06	22.14	37,579	21.92
3/27/2025	22.27	22.42	22.27	22.30	41,419	22.08
3/26/2025	22.45	22.46	22.33	22.34	18,800	22.12
3/25/2025	22.53	22.53	22.38	22.48	18,733	22.26
3/24/2025	22.50	22.50	22.41	22.44	38,280	22.22
3/21/2025	22.34	22.47	22.23	22.42	18,978	22.03
3/20/2025	22.43	22.64	22.39	22.49	43,418	22.10
3/19/2025	22.34	22.58	22.34	22.50	54,079	22.11
3/18/2025	22.47	22.47	22.21	22.29	36,718	21.90
3/17/2025	22.29	22.58	22.29	22.47	48,056	22.08
3/14/2025	22.01	22.40	22.01	22.39	30,077	22.00
3/13/2025	22.11	22.15	21.81	21.85	152,109	21.47
3/12/2025	22.26	22.40	21.98	22.13	277,977	21.75
3/11/2025	22.15	22.31	21.90	22.07	262,091	21.69
3/10/2025	22.62	22.63	22.07	22.31	46,454	21.92
3/07/2025	22.71	22.92	22.51	22.90	27,631	22.50
3/06/2025	22.93	23.02	22.65	22.76	38,430	22.37
3/05/2025	22.96	23.18	22.75	23.16	27,428	22.76
3/04/2025	23.07	23.13	22.73	22.92	38,708	22.52
3/03/2025	23.46	23.53	22.97	23.17	61,372	22.77
2/28/2025	23.27	23.51	23.09	23.51	41,983	23.10
2/27/2025	23.62	23.62	23.16	23.19	23,908	22.79
2/26/2025	23.58	23.62	23.40	23.49	19,111	23.08
2/25/2025	23.47	23.52	23.33	23.47	44,376	23.06
2/24/2025	23.82	23.82	23.46	23.53	97,721	23.12
2/21/2025	24.16	24.16	23.81	23.84	80,255	23.22
2/20/2025	24.18	24.18	24.07	24.12	37,803	23.50
2/19/2025	24.17	24.17	24.07	24.13	45,151	23.51
2/18/2025	24.27	24.27	24.05	24.11	42,511	23.49
2/14/2025	24.06	24.11	24.01	24.11	23,869	23.49
2/13/2025	23.95	24.08	23.95	24.07	63,438	23.45
2/12/2025	23.94	24.01	23.90	24.00	39,200	23.38
2/11/2025	24.02	24.02	23.94	24.01	35,674	23.39
2/10/2025	24.03	24.03	23.91	23.98	24,098	23.36
2/07/2025	24.05	24.05	23.87	23.92	62,035	23.30
2/06/2025	23.98	23.98	23.90	23.97	47,958	23.35
2/05/2025	23.88	23.95	23.82	23.95	209,186	23.33
2/04/2025	23.69	23.87	23.69	23.86	47,272	23.24
2/03/2025	23.54	23.81	23.54	23.70	41,127	23.09