Invesco S&P 500 BuyWrite ETF

PBP
🏛️ usa →
22.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.50 20.50 20.02 20.12 0.1M
2022-12-29 20.00 20.21 19.94 20.13 0.6M
2022-12-28 20.06 20.14 19.90 19.98 0.1M
2022-12-27 20.08 20.30 20.04 20.10 0.1M
2022-12-23 20.00 20.14 19.95 20.14 0.0M
2022-12-22 20.15 20.15 19.84 19.96 0.0M
2022-12-21 20.10 20.44 20.04 20.19 0.1M
2022-12-20 19.93 20.08 19.93 20.04 0.1M
2022-12-19 20.06 20.17 19.90 19.94 0.1M
2022-12-16 20.20 20.26 20.01 20.14 0.0M
2022-12-15 20.43 20.45 20.27 20.40 0.0M
2022-12-14 20.44 20.65 20.44 20.49 0.0M
2022-12-13 20.50 20.66 20.49 20.63 0.1M
2022-12-12 20.27 20.42 20.22 20.36 0.1M
2022-12-09 20.40 20.41 20.25 20.25 0.0M
2022-12-08 20.36 20.39 20.19 20.30 0.2M
2022-12-07 20.27 20.31 20.18 20.29 0.0M
2022-12-06 20.32 20.38 20.15 20.29 0.2M
2022-12-05 20.42 20.56 20.31 20.31 0.0M
2022-12-02 20.37 20.57 20.36 20.55 0.1M
2022-12-01 20.44 20.54 20.33 20.45 0.1M
2022-11-30 20.20 20.49 20.10 20.42 0.0M
2022-11-29 20.21 20.28 20.15 20.21 0.0M
2022-11-28 20.26 20.34 20.23 20.25 0.0M
2022-11-25 20.34 20.42 20.25 20.36 0.0M
2022-11-23 20.28 20.40 20.23 20.40 0.0M
2022-11-22 20.16 20.29 20.09 20.24 0.1M
2022-11-21 20.04 20.23 20.04 20.19 0.0M
2022-11-18 20.21 20.21 20.06 20.09 0.0M
2022-11-17 20.15 20.34 20.15 20.25 0.0M
2022-11-16 20.27 20.34 20.22 20.32 0.1M
2022-11-15 20.34 20.34 20.21 20.25 0.0M
2022-11-14 20.29 20.29 20.21 20.29 0.1M
2022-11-11 20.25 20.34 20.23 20.23 0.0M
2022-11-10 20.49 20.49 20.20 20.23 0.1M
2022-11-09 20.10 20.16 20.05 20.13 0.0M
2022-11-08 20.11 20.22 20.09 20.22 0.0M
2022-11-07 19.99 20.18 19.97 20.11 0.1M
2022-11-04 20.14 20.16 19.91 20.03 0.5M
2022-11-03 19.80 20.03 19.80 19.97 0.0M
2022-11-02 20.01 20.19 19.94 19.94 0.0M
2022-11-01 20.20 20.20 20.01 20.08 0.1M
2022-10-31 20.00 20.14 20.00 20.07 0.0M
2022-10-28 19.95 20.12 19.95 20.05 0.0M
2022-10-27 19.96 20.03 19.91 19.95 0.1M
2022-10-26 20.03 20.05 19.87 20.00 0.0M
2022-10-25 19.90 20.01 19.85 19.96 0.0M
2022-10-24 19.66 19.91 19.66 19.84 0.1M
2022-10-21 19.44 19.82 19.44 19.70 0.0M
2022-10-20 19.58 19.80 19.35 19.45 0.0M
2022-10-19 19.59 19.78 19.43 19.60 0.1M
2022-10-18 19.69 19.85 19.54 19.63 0.0M
2022-10-17 19.39 19.56 19.37 19.53 0.1M
2022-10-14 19.47 19.58 18.95 18.97 0.0M
2022-10-13 18.63 19.47 18.56 19.35 0.0M
2022-10-12 19.04 19.10 18.95 18.96 0.0M
2022-10-11 19.00 19.19 18.90 19.00 0.0M
2022-10-10 19.24 19.26 19.00 19.08 0.1M
2022-10-07 19.31 19.39 19.12 19.18 0.1M
2022-10-06 19.71 19.74 19.56 19.59 0.0M
2022-10-05 19.76 19.87 19.47 19.72 0.1M
2022-10-04 19.56 19.82 19.56 19.77 0.1M
2022-10-03 19.10 19.44 19.10 19.41 0.0M
2022-09-30 19.00 19.30 18.91 18.91 0.0M
2022-09-29 19.03 19.23 18.99 19.12 0.1M
2022-09-28 19.17 19.52 19.17 19.46 0.0M
2022-09-27 19.31 19.41 19.07 19.14 0.0M
2022-09-26 19.34 19.44 19.02 19.23 0.1M
2022-09-23 19.49 19.49 19.06 19.38 0.4M
2022-09-22 19.63 19.67 19.50 19.60 0.0M
2022-09-21 19.95 19.95 19.67 19.67 0.0M
2022-09-20 19.79 19.86 19.72 19.80 0.0M
2022-09-19 19.66 19.93 19.66 19.86 0.2M
2022-09-16 19.99 19.99 19.76 19.81 0.0M
2022-09-15 20.22 20.35 20.01 20.05 0.0M
2022-09-14 20.25 20.36 20.10 20.35 0.0M
2022-09-13 20.63 20.76 20.10 20.16 0.1M
2022-09-12 20.91 21.13 20.91 21.10 0.2M
2022-09-09 20.67 20.96 20.67 20.86 0.0M
2022-09-08 20.42 20.63 20.34 20.62 0.0M
2022-09-07 20.15 20.50 20.08 20.45 0.1M
2022-09-06 20.17 20.24 20.04 20.06 0.0M
2022-09-02 20.42 20.64 20.12 20.17 0.1M
2022-09-01 20.33 20.44 20.12 20.44 0.0M
2022-08-31 20.62 20.63 20.36 20.39 0.0M
2022-08-30 20.68 20.70 20.42 20.44 0.0M
2022-08-29 20.75 20.82 20.58 20.69 0.0M
2022-08-26 21.25 21.25 20.86 20.87 0.0M
2022-08-25 21.09 21.28 21.09 21.26 0.0M
2022-08-24 20.99 21.14 20.92 21.12 0.0M
2022-08-23 20.99 21.12 20.99 21.00 0.0M
2022-08-22 21.16 21.16 21.03 21.08 0.0M
2022-08-19 21.37 21.38 21.24 21.35 0.0M
2022-08-18 21.38 21.50 21.34 21.42 0.0M
2022-08-17 21.32 21.48 21.32 21.43 0.0M
2022-08-16 21.41 21.50 21.41 21.49 0.0M
2022-08-15 21.35 21.62 21.35 21.50 0.0M
2022-08-12 21.49 21.50 21.44 21.50 0.0M
2022-08-11 21.45 21.55 21.35 21.48 0.0M
2022-08-10 21.50 21.50 21.32 21.49 0.1M
2022-08-09 21.36 21.47 21.36 21.43 0.0M
2022-08-08 21.47 21.47 21.34 21.47 0.0M
2022-08-05 21.38 21.48 21.35 21.35 0.0M
2022-08-04 21.45 21.47 21.35 21.38 0.0M
2022-08-03 21.30 21.46 21.30 21.36 0.0M
2022-08-02 21.37 21.42 21.32 21.32 0.0M
2022-08-01 21.32 21.40 21.32 21.40 0.0M
2022-07-29 21.34 21.40 21.32 21.32 0.1M
2022-07-28 21.17 21.37 21.14 21.37 0.0M
2022-07-27 21.15 21.27 21.05 21.27 0.0M
2022-07-26 21.11 21.14 21.03 21.08 0.0M
2022-07-25 21.05 21.21 21.05 21.19 0.0M
2022-07-22 21.18 21.23 21.04 21.17 0.0M
2022-07-21 21.07 21.17 21.06 21.11 0.0M
2022-07-20 21.01 21.08 21.01 21.04 0.0M
2022-07-19 20.86 21.06 20.85 21.06 0.0M
2022-07-18 20.89 20.96 20.75 20.75 0.0M
2022-07-15 20.20 20.86 20.00 20.78 0.0M
2022-07-14 20.82 20.83 20.70 20.81 0.0M
2022-07-13 20.82 20.82 20.64 20.76 0.0M
2022-07-12 20.70 20.81 20.65 20.71 0.0M
2022-07-11 20.71 20.77 20.65 20.76 0.0M
2022-07-08 20.79 20.81 20.72 20.80 0.0M
2022-07-07 20.76 20.79 20.61 20.72 0.0M
2022-07-06 20.70 20.75 20.60 20.75 0.0M
2022-07-05 20.60 20.73 20.52 20.62 0.0M
2022-07-01 20.64 20.71 20.58 20.71 0.0M
2022-06-30 20.60 20.65 20.50 20.61 0.0M
2022-06-29 20.54 20.65 20.53 20.57 0.0M
2022-06-28 20.67 20.69 20.58 20.63 0.0M
2022-06-27 20.59 20.69 20.59 20.62 0.0M
2022-06-24 20.59 20.64 20.55 20.64 0.0M
2022-06-23 20.54 20.54 20.34 20.54 0.0M
2022-06-22 20.41 20.46 20.38 20.38 0.0M
2022-06-21 20.40 20.45 20.33 20.35 0.2M
2022-06-17 20.27 20.32 20.07 20.27 0.1M
2022-06-16 20.38 20.38 20.02 20.18 0.1M
2022-06-15 20.60 20.91 20.50 20.80 0.0M
2022-06-14 20.58 20.69 20.36 20.54 0.1M
2022-06-13 20.60 20.80 20.50 20.51 0.1M
2022-06-10 21.17 21.22 21.08 21.10 0.0M
2022-06-09 21.35 21.43 21.26 21.26 0.1M
2022-06-08 21.36 21.45 21.29 21.32 0.0M
2022-06-07 21.28 21.40 21.28 21.40 0.0M
2022-06-06 21.31 21.39 21.31 21.31 0.0M
2022-06-03 21.35 21.37 21.28 21.29 0.1M
2022-06-02 21.26 21.38 21.18 21.38 0.0M
2022-06-01 21.31 21.36 21.24 21.27 0.1M
2022-05-31 21.30 21.35 21.23 21.35 0.3M
2022-05-27 21.21 21.30 21.21 21.26 0.1M
2022-05-26 21.01 21.20 21.01 21.14 0.1M
2022-05-25 20.82 21.03 20.82 20.98 0.0M
2022-05-24 20.84 20.93 20.71 20.92 0.0M
2022-05-23 20.84 20.96 20.81 20.95 0.1M
2022-05-20 20.97 21.11 20.50 20.82 0.1M
2022-05-19 20.85 21.17 20.80 20.89 0.0M
2022-05-18 21.55 21.59 20.98 20.99 0.1M
2022-05-17 21.79 21.98 21.59 21.94 0.1M
2022-05-16 21.38 21.59 21.37 21.45 0.0M
2022-05-13 21.27 21.64 21.19 21.59 0.2M
2022-05-12 20.82 21.26 20.69 20.99 0.1M
2022-05-11 21.46 21.63 21.08 21.08 0.0M
2022-05-10 21.76 21.77 21.21 21.49 0.1M
2022-05-09 21.93 21.93 21.33 21.48 0.1M
2022-05-06 22.11 22.18 21.77 22.11 0.0M
2022-05-05 22.79 22.79 22.01 22.16 0.0M
2022-05-04 22.42 22.92 22.20 22.89 0.0M
2022-05-03 22.27 22.41 22.25 22.34 0.0M
2022-05-02 22.06 22.17 21.79 22.14 0.0M
2022-04-29 22.68 22.68 22.02 22.02 0.0M
2022-04-28 22.62 22.87 22.38 22.84 0.0M
2022-04-27 22.38 22.55 22.27 22.27 0.0M
2022-04-26 22.76 22.76 22.33 22.35 0.0M
2022-04-25 22.51 22.83 22.48 22.80 0.0M
2022-04-22 23.07 23.10 22.72 22.72 0.0M
2022-04-21 23.50 23.50 23.04 23.12 0.0M
2022-04-20 23.40 23.40 23.28 23.36 0.0M
2022-04-19 23.20 23.36 23.20 23.26 0.0M
2022-04-18 23.12 23.15 23.03 23.15 0.0M
2022-04-14 23.38 23.38 23.08 23.08 0.0M
2022-04-13 23.20 23.39 23.12 23.39 0.0M
2022-04-12 23.28 23.32 23.14 23.22 0.0M
2022-04-11 23.35 23.35 23.18 23.21 0.0M
2022-04-08 23.31 23.35 23.28 23.35 0.0M
2022-04-07 23.34 23.34 23.18 23.25 0.0M
2022-04-06 23.27 23.27 23.10 23.27 0.0M
2022-04-05 23.37 23.37 23.16 23.31 0.0M
2022-04-04 23.32 23.38 23.31 23.37 0.0M
2022-04-01 23.23 23.33 23.21 23.26 0.0M
2022-03-31 23.31 23.34 23.18 23.26 0.0M
2022-03-30 23.25 23.32 23.20 23.32 0.0M
2022-03-29 23.33 23.33 23.17 23.27 0.0M
2022-03-28 23.17 23.22 23.05 23.22 0.0M
2022-03-25 23.16 23.16 23.02 23.14 0.0M
2022-03-24 23.00 23.11 22.98 23.03 0.0M
2022-03-23 22.98 23.09 22.97 22.97 0.0M
2022-03-22 23.07 23.22 23.05 23.07 0.0M
2022-03-21 23.00 23.02 22.90 22.95 0.2M
2022-03-18 22.75 23.05 22.71 22.97 0.0M
2022-03-17 22.61 22.91 22.61 22.88 0.0M
2022-03-16 22.07 22.66 22.07 22.66 0.0M
2022-03-15 21.97 22.26 21.91 22.18 0.3M
2022-03-14 22.00 22.14 21.69 21.89 0.1M
2022-03-11 22.25 22.28 21.91 21.91 0.4M
2022-03-10 22.14 22.17 21.98 22.10 0.0M
2022-03-09 22.00 22.27 22.00 22.14 0.0M
2022-03-08 21.92 22.02 21.71 21.72 0.0M
2022-03-07 22.20 22.20 21.84 21.84 0.0M
2022-03-04 22.19 22.31 22.11 22.30 0.0M
2022-03-03 22.48 22.50 22.30 22.34 0.0M
2022-03-02 22.27 22.46 22.22 22.37 0.0M
2022-03-01 22.15 22.47 22.08 22.15 0.0M
2022-02-28 22.10 22.39 22.10 22.32 0.0M
2022-02-25 22.19 22.43 22.19 22.43 0.1M
2022-02-24 21.49 22.03 21.17 22.03 0.1M
2022-02-23 22.16 22.16 21.80 21.83 0.2M
2022-02-22 22.13 22.32 22.00 22.13 0.1M
2022-02-18 22.32 22.38 22.13 22.18 0.0M
2022-02-17 22.62 22.64 22.37 22.38 0.0M
2022-02-16 22.51 22.79 22.51 22.69 0.0M
2022-02-15 22.46 22.67 22.46 22.66 0.5M
2022-02-14 22.34 22.43 22.20 22.34 1.6M
2022-02-11 22.58 22.72 22.32 22.37 0.1M
2022-02-10 22.66 22.82 22.62 22.67 0.1M
2022-02-09 22.70 22.84 22.66 22.77 0.8M
2022-02-08 22.60 22.72 22.46 22.65 0.1M
2022-02-07 22.60 22.69 22.54 22.60 0.0M
2022-02-04 22.50 22.69 22.42 22.60 0.0M
2022-02-03 22.55 22.68 22.40 22.44 0.1M
2022-02-02 22.69 22.75 22.59 22.59 0.0M
2022-02-01 22.59 22.66 22.50 22.65 0.0M
2022-01-31 22.30 22.50 22.30 22.49 0.0M
2022-01-28 21.90 22.30 21.79 22.30 0.0M
2022-01-27 22.16 22.17 21.80 21.92 0.0M
2022-01-26 22.13 22.25 21.80 21.98 0.0M
2022-01-25 21.92 22.11 21.71 21.98 0.1M
2022-01-24 21.93 22.10 21.39 22.10 0.1M
2022-01-21 22.29 22.44 22.02 22.02 0.0M
2022-01-20 22.72 22.97 22.34 22.34 0.0M
2022-01-19 22.93 22.93 22.61 22.69 0.0M
2022-01-18 23.07 23.07 22.80 22.87 0.0M
2022-01-14 23.00 23.12 22.95 23.12 0.0M
2022-01-13 23.17 23.23 23.00 23.00 0.0M
2022-01-12 23.20 23.24 23.06 23.15 0.1M
2022-01-11 23.07 23.17 22.94 23.17 0.0M
2022-01-10 23.00 23.07 22.78 23.04 0.0M
2022-01-07 22.96 23.10 22.96 23.09 0.1M
2022-01-06 23.10 23.10 23.01 23.08 0.0M
2022-01-05 23.12 23.22 23.05 23.08 0.0M
2022-01-04 23.24 23.24 23.13 23.14 0.1M
2022-01-03 23.18 23.31 23.11 23.22 0.2M