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
2023-12-29 21.64 21.70 21.64 21.70 0.0M
2023-12-28 21.62 21.71 21.62 21.67 0.0M
2023-12-27 21.61 21.71 21.47 21.65 0.0M
2023-12-26 21.56 21.67 21.56 21.67 0.0M
2023-12-22 21.69 21.69 21.57 21.63 0.0M
2023-12-21 21.50 21.60 21.36 21.57 0.0M
2023-12-20 21.52 21.65 21.49 21.49 0.0M
2023-12-19 21.52 21.61 21.52 21.58 0.0M
2023-12-18 21.62 21.63 21.52 21.57 0.0M
2023-12-15 21.44 21.67 21.44 21.63 0.0M
2023-12-14 21.54 21.58 21.49 21.54 0.0M
2023-12-13 21.53 21.57 21.48 21.52 0.0M
2023-12-12 21.48 21.58 21.48 21.55 0.0M
2023-12-11 21.47 21.50 21.44 21.50 0.0M
2023-12-08 21.45 21.50 21.45 21.48 0.0M
2023-12-07 21.40 21.48 21.40 21.47 0.0M
2023-12-06 21.38 21.40 21.36 21.37 0.0M
2023-12-05 21.36 21.44 21.36 21.38 0.1M
2023-12-04 21.32 21.40 21.32 21.38 0.1M
2023-12-01 21.34 21.47 21.34 21.44 0.0M
2023-11-30 21.40 21.44 21.32 21.44 0.0M
2023-11-29 21.36 21.46 21.31 21.41 0.0M
2023-11-28 21.39 21.43 21.26 21.38 0.0M
2023-11-27 21.26 21.42 21.26 21.39 0.0M
2023-11-24 21.42 21.42 21.11 21.34 0.0M
2023-11-22 21.29 21.39 21.03 21.34 0.0M
2023-11-21 21.23 21.33 21.15 21.28 0.0M
2023-11-20 21.14 21.32 21.14 21.26 0.0M
2023-11-17 21.39 21.46 21.36 21.41 0.0M
2023-11-16 21.43 21.46 21.42 21.43 0.0M
2023-11-15 21.39 21.48 21.39 21.44 0.0M
2023-11-14 21.50 21.50 21.38 21.43 0.0M
2023-11-13 21.41 21.47 21.38 21.41 0.0M
2023-11-10 21.42 21.45 21.38 21.42 0.0M
2023-11-09 21.39 21.48 21.37 21.39 0.0M
2023-11-08 21.43 21.44 21.17 21.40 0.0M
2023-11-07 21.45 21.45 21.35 21.44 0.0M
2023-11-06 21.41 21.46 21.34 21.40 0.0M
2023-11-03 21.36 21.42 21.32 21.38 0.0M
2023-11-02 21.23 21.39 21.23 21.33 0.0M
2023-11-01 21.00 21.22 21.00 21.20 0.0M
2023-10-31 20.93 21.00 20.75 20.98 0.0M
2023-10-30 20.80 20.93 20.79 20.92 0.0M
2023-10-27 20.90 20.90 20.63 20.74 0.0M
2023-10-26 20.94 20.94 20.70 20.77 0.0M
2023-10-25 21.00 21.06 20.89 20.93 0.0M
2023-10-24 21.11 21.35 20.98 21.10 0.0M
2023-10-23 20.87 21.18 20.87 21.00 0.0M
2023-10-20 21.14 21.29 21.09 21.09 0.0M
2023-10-19 21.56 21.61 21.33 21.35 0.0M
2023-10-18 21.77 21.77 21.45 21.51 0.0M
2023-10-17 21.73 21.90 21.73 21.79 0.1M
2023-10-16 21.62 21.83 21.62 21.83 0.0M
2023-10-13 21.76 21.76 21.53 21.61 0.0M
2023-10-12 21.83 21.86 21.47 21.65 0.1M
2023-10-11 21.77 21.83 21.66 21.83 0.0M
2023-10-10 21.69 21.82 21.66 21.74 0.0M
2023-10-09 21.39 21.65 21.36 21.60 0.2M
2023-10-06 21.16 21.48 21.16 21.47 0.0M
2023-10-05 21.25 21.27 21.10 21.26 0.0M
2023-10-04 21.04 21.28 21.04 21.25 0.0M
2023-10-03 21.13 21.13 21.01 21.06 0.0M
2023-10-02 21.29 21.42 21.20 21.33 0.0M
2023-09-29 21.47 21.52 21.28 21.34 0.0M
2023-09-28 21.16 21.48 21.16 21.36 0.2M
2023-09-27 21.25 21.31 21.10 21.22 0.0M
2023-09-26 21.46 21.46 21.19 21.23 0.0M
2023-09-25 21.36 21.57 21.34 21.57 0.0M
2023-09-22 21.58 21.61 21.36 21.49 0.0M
2023-09-21 21.61 21.66 21.46 21.46 0.0M
2023-09-20 21.88 21.94 21.72 21.75 0.0M
2023-09-19 21.92 21.92 21.75 21.86 0.0M
2023-09-18 21.90 21.90 21.87 21.90 0.0M
2023-09-15 22.03 22.06 21.88 21.92 0.0M
2023-09-14 22.09 22.09 22.03 22.06 0.0M
2023-09-13 22.12 22.12 22.00 22.03 0.0M
2023-09-12 22.05 22.11 22.02 22.02 0.0M
2023-09-11 22.04 22.09 21.99 22.03 0.0M
2023-09-08 21.99 22.07 21.89 22.07 0.0M
2023-09-07 22.00 22.01 21.95 22.00 0.0M
2023-09-06 22.05 22.05 21.96 21.96 0.0M
2023-09-05 21.95 22.06 21.69 22.00 0.0M
2023-09-01 22.09 22.09 21.98 22.00 0.0M
2023-08-31 22.00 22.03 21.94 22.03 0.0M
2023-08-30 22.03 22.03 21.92 22.02 0.0M
2023-08-29 21.86 22.04 21.86 21.97 0.0M
2023-08-28 21.75 21.94 21.75 21.90 0.0M
2023-08-25 21.79 21.86 21.71 21.71 0.0M
2023-08-24 21.89 21.89 21.72 21.77 0.0M
2023-08-23 21.73 21.86 21.73 21.83 0.0M
2023-08-22 21.76 21.81 21.72 21.76 0.0M
2023-08-21 21.68 21.76 21.66 21.68 0.0M
2023-08-18 21.54 21.72 21.52 21.66 0.0M
2023-08-17 21.97 21.97 21.72 21.72 0.0M
2023-08-16 21.96 22.03 21.82 21.82 0.0M
2023-08-15 22.08 22.14 21.97 21.98 0.0M
2023-08-14 22.13 22.23 22.10 22.23 0.0M
2023-08-11 22.09 22.16 22.00 22.15 0.0M
2023-08-10 22.13 22.14 22.10 22.11 0.0M
2023-08-09 22.19 22.24 22.07 22.12 0.0M
2023-08-08 22.17 22.22 22.14 22.22 0.0M
2023-08-07 22.11 22.31 22.11 22.31 0.0M
2023-08-04 22.15 22.31 22.10 22.10 0.0M
2023-08-03 22.10 22.24 22.10 22.22 0.0M
2023-08-02 22.23 22.28 22.14 22.17 0.0M
2023-08-01 22.25 22.38 22.25 22.31 0.0M
2023-07-31 22.24 22.37 22.24 22.36 0.0M
2023-07-28 22.29 22.35 22.29 22.31 0.0M
2023-07-27 22.36 22.39 22.26 22.28 0.0M
2023-07-26 22.25 22.29 22.23 22.28 0.0M
2023-07-25 22.19 22.30 22.19 22.21 0.0M
2023-07-24 22.21 22.30 22.15 22.15 0.0M
2023-07-21 22.26 22.26 22.11 22.24 0.0M
2023-07-20 22.22 22.29 22.21 22.21 0.0M
2023-07-19 22.25 22.30 22.21 22.25 0.0M
2023-07-18 22.18 22.30 22.18 22.23 0.0M
2023-07-17 22.25 22.31 22.19 22.27 0.0M
2023-07-14 22.24 22.24 22.17 22.19 0.0M
2023-07-13 22.32 22.32 22.14 22.27 0.0M
2023-07-12 22.14 22.20 22.13 22.20 0.0M
2023-07-11 21.98 22.08 21.97 22.08 0.0M
2023-07-10 21.91 22.01 21.91 22.01 0.0M
2023-07-07 22.03 22.08 21.91 22.01 0.0M
2023-07-06 21.90 21.99 21.87 21.99 0.0M
2023-07-05 21.98 22.07 21.98 22.02 0.0M
2023-07-03 21.93 22.11 21.93 22.04 0.0M
2023-06-30 21.97 22.12 21.97 22.12 0.0M
2023-06-29 21.85 21.92 21.85 21.92 0.0M
2023-06-28 21.75 21.86 21.75 21.83 0.0M
2023-06-27 21.65 21.85 21.65 21.84 0.0M
2023-06-26 21.79 21.79 21.63 21.69 0.0M
2023-06-23 21.77 21.77 21.68 21.77 0.0M
2023-06-22 21.76 21.85 21.75 21.83 0.0M
2023-06-21 21.87 21.87 21.61 21.80 0.0M
2023-06-20 21.84 21.84 21.75 21.75 0.0M
2023-06-16 22.13 22.13 21.86 21.86 0.0M
2023-06-15 22.00 22.10 22.00 22.08 0.0M
2023-06-14 22.02 22.08 22.01 22.01 0.0M
2023-06-13 22.02 22.08 22.01 22.05 0.0M
2023-06-12 22.09 22.09 21.97 22.06 0.0M
2023-06-09 22.02 22.05 21.98 22.01 0.0M
2023-06-08 22.14 22.14 21.96 22.01 0.0M
2023-06-07 22.02 22.02 21.94 21.96 0.0M
2023-06-06 21.94 21.99 21.93 21.99 0.0M
2023-06-05 21.98 21.99 21.90 21.94 0.0M
2023-06-02 21.89 21.98 21.88 21.96 0.0M
2023-06-01 21.58 21.83 21.58 21.78 0.0M
2023-05-31 21.53 21.69 21.53 21.65 0.0M
2023-05-30 21.72 21.78 21.49 21.66 0.0M
2023-05-26 21.60 21.69 21.54 21.64 0.0M
2023-05-25 21.47 21.59 21.42 21.57 0.0M
2023-05-24 21.50 21.50 21.30 21.35 0.0M
2023-05-23 21.59 21.60 21.50 21.53 0.0M
2023-05-22 21.64 21.70 21.64 21.67 0.0M
2023-05-19 21.73 21.73 21.56 21.60 0.0M
2023-05-18 21.70 21.74 21.59 21.71 0.0M
2023-05-17 21.60 21.69 21.51 21.66 0.0M
2023-05-16 21.65 21.65 21.60 21.61 0.0M
2023-05-15 21.52 21.64 21.52 21.64 0.0M
2023-05-12 21.56 21.58 21.48 21.56 0.0M
2023-05-11 21.45 21.59 21.45 21.59 0.0M
2023-05-10 21.52 21.58 21.43 21.52 0.0M
2023-05-09 21.35 21.50 21.35 21.45 0.0M
2023-05-08 21.44 21.53 21.44 21.49 0.0M
2023-05-05 21.28 21.52 21.28 21.52 0.0M
2023-05-04 21.26 21.28 21.16 21.16 0.0M
2023-05-03 21.38 21.44 21.29 21.29 0.0M
2023-05-02 21.43 21.43 21.27 21.35 0.0M
2023-05-01 21.43 21.53 21.43 21.50 0.0M
2023-04-28 21.32 21.47 21.27 21.47 0.0M
2023-04-27 21.16 21.40 21.16 21.40 0.0M
2023-04-26 21.30 21.30 21.09 21.17 0.0M
2023-04-25 21.20 21.31 21.15 21.15 0.0M
2023-04-24 21.30 21.36 21.30 21.33 0.0M
2023-04-21 21.37 21.37 21.23 21.30 0.0M
2023-04-20 21.37 21.37 21.32 21.33 0.0M
2023-04-19 21.15 21.36 21.15 21.32 0.2M
2023-04-18 21.33 21.39 21.27 21.33 0.0M
2023-04-17 21.44 21.44 21.30 21.32 0.2M
2023-04-14 21.36 21.37 21.30 21.37 0.0M
2023-04-13 21.40 21.40 21.33 21.38 0.0M
2023-04-12 21.30 21.41 21.26 21.34 0.0M
2023-04-11 21.22 21.35 21.22 21.28 0.0M
2023-04-10 21.23 21.34 21.21 21.28 0.1M
2023-04-06 21.19 21.33 21.16 21.32 0.0M
2023-04-05 21.32 21.34 21.08 21.25 0.5M
2023-04-04 21.33 21.33 21.17 21.30 0.0M
2023-04-03 21.15 21.29 21.15 21.25 0.0M
2023-03-31 21.13 21.27 21.13 21.20 0.0M
2023-03-30 21.08 21.21 21.08 21.20 0.0M
2023-03-29 21.00 21.18 21.00 21.14 0.0M
2023-03-28 20.99 21.10 20.90 21.02 0.1M
2023-03-27 21.06 21.12 20.94 21.05 0.1M
2023-03-24 20.87 20.94 20.58 20.94 0.0M
2023-03-23 20.89 21.04 20.78 20.87 0.0M
2023-03-22 21.05 21.06 20.82 20.82 0.0M
2023-03-21 21.04 21.04 20.83 21.02 0.0M
2023-03-20 20.72 20.87 20.71 20.85 0.0M
2023-03-17 20.92 21.00 20.69 20.83 0.0M
2023-03-16 20.61 21.07 20.51 21.07 0.0M
2023-03-15 20.37 20.65 20.37 20.57 0.0M
2023-03-14 20.79 20.87 20.63 20.83 0.0M
2023-03-13 20.40 20.64 20.14 20.46 0.0M
2023-03-10 20.79 20.79 20.47 20.51 0.0M
2023-03-09 21.12 21.18 20.69 20.80 0.0M
2023-03-08 21.07 21.09 20.94 21.06 0.0M
2023-03-07 21.20 21.20 21.01 21.10 0.0M
2023-03-06 21.27 21.29 21.11 21.27 0.0M
2023-03-03 21.09 21.27 21.07 21.27 0.0M
2023-03-02 20.85 21.06 20.79 21.02 0.1M
2023-03-01 20.91 21.03 20.80 20.89 0.0M
2023-02-28 20.98 21.08 20.82 20.96 0.0M
2023-02-27 21.07 21.09 20.87 20.87 0.0M
2023-02-24 20.97 20.97 20.78 20.92 0.0M
2023-02-23 21.18 21.18 20.85 21.07 0.1M
2023-02-22 21.03 21.03 20.86 20.95 0.0M
2023-02-21 21.10 21.11 20.91 20.95 0.0M
2023-02-17 21.16 21.20 21.00 21.10 0.0M
2023-02-16 21.07 21.19 21.07 21.14 0.0M
2023-02-15 21.18 21.18 21.01 21.04 0.0M
2023-02-14 20.95 21.15 20.95 21.14 0.0M
2023-02-13 20.99 21.13 20.99 21.03 0.0M
2023-02-10 21.08 21.10 21.03 21.06 0.0M
2023-02-09 19.43 21.09 19.43 20.99 0.0M
2023-02-08 21.09 21.09 20.97 21.04 0.0M
2023-02-07 21.03 21.10 20.78 21.10 0.0M
2023-02-06 21.01 21.09 21.01 21.02 0.0M
2023-02-03 21.09 21.09 20.98 21.00 0.2M
2023-02-02 21.13 21.15 20.95 21.10 0.1M
2023-02-01 20.79 21.09 20.46 21.07 0.0M
2023-01-31 20.84 20.99 20.41 20.95 0.1M
2023-01-30 20.91 20.99 20.72 20.89 0.1M
2023-01-27 20.81 20.99 20.80 20.91 0.1M
2023-01-26 20.86 20.95 20.79 20.94 0.0M
2023-01-25 20.61 20.86 20.61 20.82 0.0M
2023-01-24 20.92 20.92 20.76 20.89 0.0M
2023-01-23 20.80 20.89 20.74 20.89 0.1M
2023-01-20 20.68 20.73 20.38 20.60 0.1M
2023-01-19 20.52 20.58 20.48 20.54 0.0M
2023-01-18 20.53 20.60 20.53 20.60 0.0M
2023-01-17 20.61 20.62 20.51 20.61 0.3M
2023-01-13 20.55 20.57 20.46 20.57 0.0M
2023-01-12 20.53 20.65 20.46 20.52 0.0M
2023-01-11 20.52 20.52 20.41 20.43 0.0M
2023-01-10 20.38 20.46 20.32 20.40 0.0M
2023-01-09 20.46 20.46 20.23 20.27 0.1M
2023-01-06 20.17 20.36 20.17 20.36 0.2M
2023-01-05 20.15 20.19 20.04 20.04 0.1M
2023-01-04 20.07 20.57 20.07 20.25 0.1M
2023-01-03 20.26 20.26 20.00 20.09 0.0M