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
2024-12-31 23.60 23.63 23.48 23.57 0.0M
2024-12-30 23.52 23.65 23.50 23.59 0.0M
2024-12-27 23.76 23.76 23.58 23.68 0.0M
2024-12-26 23.68 23.75 23.64 23.75 0.0M
2024-12-24 23.70 23.72 23.62 23.72 0.0M
2024-12-23 23.58 23.60 23.40 23.60 0.0M
2024-12-20 23.30 23.76 23.20 23.65 0.1M
2024-12-19 23.37 23.37 23.25 23.29 0.0M
2024-12-18 23.33 23.42 23.24 23.24 0.0M
2024-12-17 23.33 23.39 23.32 23.39 0.0M
2024-12-16 23.39 23.40 23.35 23.39 0.0M
2024-12-13 23.36 23.40 23.30 23.35 0.0M
2024-12-12 23.34 23.39 23.30 23.33 0.0M
2024-12-11 23.28 23.37 23.28 23.29 0.0M
2024-12-10 23.35 23.35 23.28 23.33 0.0M
2024-12-09 23.40 23.40 23.29 23.34 0.0M
2024-12-06 23.35 23.36 23.30 23.35 0.0M
2024-12-05 23.35 23.35 23.25 23.32 0.0M
2024-12-04 23.23 23.33 23.23 23.33 0.0M
2024-12-03 23.31 23.31 23.25 23.30 0.0M
2024-12-02 23.29 23.30 23.22 23.29 0.0M
2024-11-29 23.29 23.29 23.23 23.24 0.0M
2024-11-27 23.23 23.25 23.19 23.25 0.3M
2024-11-26 23.27 23.27 23.16 23.16 0.0M
2024-11-25 23.10 23.20 23.10 23.19 0.0M
2024-11-22 23.17 23.17 23.07 23.15 0.0M
2024-11-21 22.98 23.06 22.96 23.01 0.0M
2024-11-20 23.02 23.03 22.89 23.03 0.0M
2024-11-19 22.94 23.04 22.89 23.04 0.0M
2024-11-18 22.88 22.96 22.84 22.93 0.1M
2024-11-15 23.21 23.25 23.09 23.16 0.0M
2024-11-14 23.29 23.29 23.24 23.29 0.0M
2024-11-13 23.34 23.34 23.23 23.28 0.0M
2024-11-12 23.29 23.29 23.22 23.28 0.0M
2024-11-11 23.24 23.26 23.23 23.25 0.0M
2024-11-08 23.25 23.25 23.21 23.23 0.0M
2024-11-07 23.26 23.26 23.14 23.22 0.0M
2024-11-06 23.02 23.18 23.02 23.18 0.0M
2024-11-05 22.69 22.85 22.67 22.85 0.1M
2024-11-04 22.69 22.69 22.54 22.63 0.0M
2024-11-01 22.56 22.73 22.56 22.61 0.1M
2024-10-31 22.77 22.77 22.51 22.51 0.0M
2024-10-30 22.80 22.90 22.80 22.80 0.0M
2024-10-29 22.86 22.90 22.82 22.82 0.0M
2024-10-28 22.88 22.88 22.83 22.86 0.0M
2024-10-25 22.89 22.91 22.78 22.81 0.0M
2024-10-24 22.81 22.82 22.76 22.80 0.0M
2024-10-23 22.81 22.86 22.72 22.74 0.0M
2024-10-22 22.77 22.90 22.77 22.87 0.0M
2024-10-21 22.79 22.89 22.74 22.87 0.1M
2024-10-18 23.03 23.09 23.01 23.07 0.0M
2024-10-17 23.05 23.08 23.03 23.08 0.0M
2024-10-16 23.04 23.07 23.01 23.05 0.0M
2024-10-15 23.06 23.06 23.02 23.03 0.0M
2024-10-14 23.11 23.11 23.02 23.08 0.0M
2024-10-11 23.01 23.05 22.99 23.04 0.1M
2024-10-10 22.86 23.00 22.86 23.00 0.0M
2024-10-09 22.89 22.96 22.89 22.95 0.0M
2024-10-08 22.78 22.89 22.78 22.88 0.1M
2024-10-07 22.83 22.91 22.72 22.73 0.0M
2024-10-04 22.75 22.88 22.75 22.83 0.0M
2024-10-03 22.83 22.83 22.69 22.78 0.0M
2024-10-02 22.66 22.80 22.66 22.80 0.0M
2024-10-01 22.84 22.84 22.68 22.76 0.0M
2024-09-30 22.71 22.84 22.71 22.84 0.0M
2024-09-27 22.84 22.84 22.77 22.78 0.0M
2024-09-26 22.91 22.91 22.80 22.84 0.0M
2024-09-25 22.85 22.85 22.77 22.78 0.0M
2024-09-24 22.71 22.81 22.69 22.79 0.0M
2024-09-23 22.81 22.81 22.70 22.75 0.0M
2024-09-20 22.99 22.99 22.86 22.94 0.0M
2024-09-19 22.88 22.94 22.88 22.91 0.0M
2024-09-18 22.96 22.96 22.85 22.88 0.0M
2024-09-17 22.94 22.94 22.84 22.84 0.0M
2024-09-16 22.83 22.87 22.81 22.86 0.0M
2024-09-13 22.83 22.84 22.82 22.82 0.0M
2024-09-12 22.75 22.78 22.69 22.78 0.0M
2024-09-11 22.51 22.70 22.29 22.70 0.0M
2024-09-10 22.55 22.57 22.41 22.54 0.0M
2024-09-09 22.41 22.49 22.40 22.46 0.0M
2024-09-06 22.57 22.57 22.27 22.31 0.0M
2024-09-05 22.58 22.58 22.46 22.50 0.0M
2024-09-04 22.54 22.59 22.49 22.55 0.0M
2024-09-03 22.75 22.75 22.53 22.53 0.0M
2024-08-30 22.60 22.75 22.60 22.70 0.0M
2024-08-29 22.63 22.68 22.58 22.61 0.0M
2024-08-28 22.57 22.61 22.56 22.58 0.0M
2024-08-27 22.63 22.70 22.59 22.67 0.0M
2024-08-26 22.59 22.66 22.58 22.66 0.0M
2024-08-23 22.66 22.66 22.57 22.63 0.0M
2024-08-22 22.42 22.63 22.42 22.51 0.0M
2024-08-21 22.47 22.61 22.47 22.59 0.0M
2024-08-20 22.54 22.60 22.54 22.58 0.0M
2024-08-19 22.57 22.61 22.52 22.61 0.0M
2024-08-16 22.54 22.69 22.54 22.68 0.0M
2024-08-15 22.43 22.59 22.43 22.55 0.0M
2024-08-14 22.17 22.30 22.11 22.29 0.0M
2024-08-13 22.00 22.17 21.94 22.15 0.0M
2024-08-12 21.78 21.90 21.76 21.80 0.0M
2024-08-09 21.73 21.84 21.65 21.80 0.0M
2024-08-08 21.52 21.72 21.52 21.69 0.0M
2024-08-07 21.51 21.75 21.20 21.20 0.0M
2024-08-06 21.28 21.66 21.28 21.35 0.0M
2024-08-05 21.04 21.38 21.04 21.12 0.1M
2024-08-02 21.94 21.94 21.66 21.76 0.0M
2024-08-01 22.34 22.34 22.02 22.07 0.0M
2024-07-31 22.28 22.31 22.24 22.31 0.0M
2024-07-30 22.39 22.39 22.01 22.08 0.0M
2024-07-29 22.08 22.18 22.08 22.09 0.0M
2024-07-26 22.16 22.19 22.05 22.10 0.0M
2024-07-25 21.94 22.17 21.93 21.97 0.0M
2024-07-24 22.18 22.18 21.98 21.98 0.0M
2024-07-23 22.22 22.35 22.22 22.34 0.0M
2024-07-22 22.09 22.31 22.09 22.31 0.0M
2024-07-19 22.46 22.46 22.28 22.30 0.0M
2024-07-18 22.46 22.48 22.44 22.44 0.0M
2024-07-17 22.50 22.50 22.44 22.46 0.0M
2024-07-16 22.39 22.46 22.39 22.45 0.0M
2024-07-15 22.45 22.49 22.43 22.47 0.0M
2024-07-12 22.45 22.47 22.44 22.45 0.0M
2024-07-11 22.46 22.47 22.42 22.42 0.0M
2024-07-10 22.39 22.48 22.32 22.43 0.0M
2024-07-09 22.37 22.43 22.37 22.39 0.0M
2024-07-08 22.40 22.43 22.37 22.41 0.0M
2024-07-05 22.32 22.41 22.32 22.37 0.0M
2024-07-03 22.26 22.38 22.26 22.35 0.0M
2024-07-02 22.20 22.33 22.20 22.32 0.0M
2024-07-01 22.16 22.28 22.16 22.28 0.0M
2024-06-28 22.28 22.30 22.16 22.16 0.0M
2024-06-27 22.31 22.31 22.18 22.21 0.0M
2024-06-26 22.08 22.20 22.08 22.17 0.0M
2024-06-25 22.18 22.21 22.14 22.21 0.0M
2024-06-24 22.09 22.23 22.09 22.09 0.0M
2024-06-21 22.10 22.33 22.10 22.30 0.3M
2024-06-20 22.23 22.31 22.23 22.31 0.0M
2024-06-18 22.27 22.37 22.26 22.30 0.0M
2024-06-17 22.20 22.38 22.20 22.38 0.0M
2024-06-14 22.27 22.36 22.26 22.35 0.0M
2024-06-13 22.22 22.32 22.22 22.30 0.0M
2024-06-12 22.20 22.25 22.20 22.22 0.0M
2024-06-11 22.10 22.18 22.10 22.17 0.0M
2024-06-10 22.08 22.22 22.08 22.15 0.0M
2024-06-07 22.08 22.22 22.08 22.18 0.0M
2024-06-06 22.16 22.20 22.10 22.19 0.0M
2024-06-05 22.01 22.13 22.01 22.11 0.0M
2024-06-04 21.86 22.01 21.86 22.00 0.0M
2024-06-03 21.94 22.07 21.70 22.05 0.0M
2024-05-31 21.89 21.99 21.78 21.99 0.0M
2024-05-30 21.93 21.94 21.85 21.87 0.0M
2024-05-29 21.97 21.98 21.93 21.95 0.0M
2024-05-28 21.99 22.07 21.95 22.07 0.0M
2024-05-24 22.08 22.08 21.90 22.07 0.0M
2024-05-23 21.95 22.06 21.92 21.96 0.0M
2024-05-22 22.10 22.10 21.94 22.04 0.0M
2024-05-21 22.08 22.08 21.95 22.07 0.0M
2024-05-20 21.91 22.03 21.91 21.95 0.0M
2024-05-17 22.19 22.19 22.08 22.13 0.0M
2024-05-16 22.32 22.32 22.10 22.27 0.0M
2024-05-15 22.31 22.31 22.15 22.27 0.0M
2024-05-14 22.24 22.25 22.18 22.21 0.0M
2024-05-13 22.30 22.30 22.18 22.23 0.0M
2024-05-10 22.22 22.24 22.17 22.21 0.0M
2024-05-09 22.22 22.29 22.20 22.28 0.1M
2024-05-08 22.25 22.25 22.13 22.19 0.0M
2024-05-07 22.11 22.16 22.10 22.12 0.0M
2024-05-06 22.20 22.20 22.11 22.20 0.0M
2024-05-03 22.02 22.14 22.02 22.09 0.0M
2024-05-02 21.98 22.04 21.96 22.01 0.0M
2024-05-01 21.95 22.02 21.92 21.98 0.0M
2024-04-30 22.04 22.04 22.01 22.03 0.0M
2024-04-29 22.16 22.16 22.04 22.12 0.0M
2024-04-26 22.24 22.24 21.93 22.06 0.4M
2024-04-25 21.76 22.14 21.76 21.94 0.1M
2024-04-24 21.95 22.02 21.90 21.96 0.0M
2024-04-23 21.90 21.97 21.90 21.95 0.0M
2024-04-22 21.83 21.89 21.74 21.89 0.0M
2024-04-19 22.07 22.08 21.84 21.84 0.0M
2024-04-18 22.06 22.20 21.96 22.07 0.0M
2024-04-17 22.30 22.30 22.06 22.10 0.0M
2024-04-16 22.29 22.33 22.17 22.26 0.0M
2024-04-15 22.41 22.43 22.12 22.20 0.0M
2024-04-12 22.31 22.44 22.27 22.35 0.0M
2024-04-11 22.39 22.54 22.33 22.46 0.1M
2024-04-10 22.49 22.49 22.34 22.40 0.0M
2024-04-09 22.45 22.46 22.41 22.44 0.0M
2024-04-08 22.41 22.50 22.40 22.46 0.0M
2024-04-05 22.29 22.48 22.29 22.47 0.0M
2024-04-04 22.47 22.47 22.29 22.33 0.0M
2024-04-03 22.49 22.50 22.35 22.42 0.0M
2024-04-02 22.31 22.80 22.31 22.47 0.0M
2024-04-01 22.80 22.80 22.05 22.54 0.0M
2024-03-28 22.30 22.50 22.30 22.48 0.0M
2024-03-27 22.35 22.45 22.35 22.36 0.0M
2024-03-26 22.44 22.44 22.31 22.40 0.0M
2024-03-25 22.28 22.43 22.28 22.42 0.0M
2024-03-22 22.51 22.51 22.37 22.39 0.0M
2024-03-21 22.38 22.50 22.32 22.39 0.0M
2024-03-20 22.19 22.34 22.19 22.33 0.0M
2024-03-19 22.18 22.25 22.09 22.25 0.0M
2024-03-18 22.27 22.27 22.16 22.19 0.0M
2024-03-15 22.30 22.30 22.23 22.25 0.0M
2024-03-14 22.38 22.38 22.20 22.25 0.0M
2024-03-13 22.37 22.37 22.20 22.25 0.0M
2024-03-12 22.20 22.28 22.17 22.27 0.0M
2024-03-11 22.08 22.25 22.08 22.19 0.0M
2024-03-08 22.23 22.24 22.14 22.18 0.0M
2024-03-07 22.15 22.19 22.11 22.17 0.0M
2024-03-06 22.08 22.20 22.08 22.18 0.0M
2024-03-05 22.04 22.16 22.04 22.10 0.0M
2024-03-04 22.06 22.21 22.06 22.20 0.0M
2024-03-01 22.10 22.24 22.10 22.23 0.0M
2024-02-29 22.09 22.14 22.06 22.10 0.0M
2024-02-28 21.97 22.13 21.97 22.11 0.0M
2024-02-27 22.07 22.10 22.03 22.10 0.0M
2024-02-26 22.07 22.15 22.05 22.11 0.0M
2024-02-23 22.29 22.29 22.01 22.06 0.0M
2024-02-22 22.01 22.06 21.99 22.01 0.0M
2024-02-21 21.73 21.82 21.73 21.82 0.0M
2024-02-20 21.89 21.89 21.73 21.78 0.0M
2024-02-16 21.99 22.09 21.98 22.02 0.1M
2024-02-15 22.04 22.12 22.02 22.06 0.0M
2024-02-14 22.07 22.09 22.00 22.08 0.0M
2024-02-13 22.05 22.08 22.00 22.00 0.0M
2024-02-12 22.06 22.09 21.96 22.08 0.0M
2024-02-09 22.01 22.06 21.97 22.02 0.0M
2024-02-08 22.01 22.07 21.98 22.02 0.0M
2024-02-07 22.04 22.06 21.96 22.06 0.0M
2024-02-06 22.05 22.06 21.98 22.03 0.0M
2024-02-05 21.89 22.04 21.89 21.94 0.0M
2024-02-02 21.79 21.96 21.79 21.96 0.0M
2024-02-01 21.42 22.00 21.42 22.00 0.0M
2024-01-31 21.91 21.93 21.82 21.84 0.0M
2024-01-30 21.97 22.00 21.92 21.95 0.0M
2024-01-29 21.90 21.99 21.87 21.99 0.0M
2024-01-26 21.90 21.95 21.85 21.89 0.0M
2024-01-25 21.85 21.93 21.82 21.86 0.0M
2024-01-24 21.83 21.94 21.83 21.86 0.0M
2024-01-23 21.76 21.82 21.76 21.82 0.0M
2024-01-22 21.86 21.87 21.75 21.79 0.0M
2024-01-19 21.76 21.99 21.74 21.93 0.0M
2024-01-18 21.79 21.83 21.78 21.81 0.0M
2024-01-17 21.74 21.80 21.70 21.75 0.0M
2024-01-16 21.76 21.83 21.76 21.82 0.0M
2024-01-12 21.77 21.83 21.77 21.81 0.0M
2024-01-11 21.75 21.85 21.72 21.77 0.0M
2024-01-10 21.82 21.90 21.73 21.76 0.1M
2024-01-09 21.66 21.78 21.66 21.76 0.0M
2024-01-08 21.69 21.74 21.59 21.70 0.0M
2024-01-05 21.59 21.67 21.51 21.57 0.0M
2024-01-04 21.65 21.65 21.54 21.59 0.0M
2024-01-03 21.57 21.67 21.54 21.59 0.0M
2024-01-02 21.68 21.70 21.59 21.69 0.0M