Invesco S&P 500 BuyWrite ETF (PBP)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	22.20	22.23	22.12	22.23	30,421	22.23
9/30/2025	22.05	22.15	22.05	22.12	44,675	22.12
9/29/2025	22.11	22.15	22.07	22.10	28,899	22.10
9/26/2025	22.13	22.13	21.98	22.06	35,514	22.06
9/25/2025	22.03	22.03	21.91	22.01	34,808	22.01
9/24/2025	22.02	22.07	21.97	21.99	27,169	21.99
9/23/2025	22.04	22.11	22.01	22.01	30,224	22.01
9/22/2025	21.98	22.09	21.98	22.06	53,421	22.06
9/19/2025	22.19	22.26	22.17	22.26	29,221	22.09
9/18/2025	22.33	22.33	22.19	22.21	62,443	22.04
9/17/2025	22.29	22.29	22.19	22.26	22,077	22.09
9/16/2025	22.21	22.25	22.21	22.24	21,752	22.07
9/15/2025	22.20	22.24	22.19	22.21	13,569	22.04
9/12/2025	22.28	22.28	22.19	22.23	51,597	22.06
9/11/2025	22.11	22.21	22.11	22.21	40,336	22.04
9/10/2025	22.17	22.20	22.09	22.13	113,277	21.96
9/09/2025	22.08	22.14	22.07	22.13	17,605	21.96
9/08/2025	22.07	22.14	22.07	22.12	25,339	21.95
9/05/2025	22.11	22.13	22.01	22.09	26,146	21.92
9/04/2025	22.00	22.09	21.98	22.09	10,463	21.92
9/03/2025	21.98	22.00	21.91	22.00	17,121	21.83
9/02/2025	21.83	21.94	21.80	21.88	34,430	21.71
8/29/2025	22.04	22.05	21.95	21.99	17,625	21.82
8/28/2025	22.00	22.05	21.99	22.05	25,153	21.88
8/27/2025	21.93	22.02	21.93	22.01	85,939	21.84
8/26/2025	21.94	21.96	21.91	21.96	28,051	21.79
8/25/2025	22.01	22.01	21.92	21.94	27,475	21.77
8/22/2025	21.88	21.97	21.82	21.97	30,010	21.80
8/21/2025	21.79	21.82	21.71	21.75	33,723	21.58
8/20/2025	21.90	21.90	21.70	21.82	20,064	21.65
8/19/2025	22.00	22.00	21.81	21.82	26,419	21.65
8/18/2025	22.01	22.01	21.85	21.90	41,545	21.73
8/15/2025	22.27	22.27	22.05	22.12	63,782	21.73
8/14/2025	22.20	22.21	22.16	22.21	31,649	21.82
8/13/2025	22.17	22.21	22.16	22.21	15,372	21.82
8/12/2025	22.17	22.20	22.15	22.18	35,915	21.79
8/11/2025	22.18	22.18	22.11	22.16	19,572	21.77
8/08/2025	22.14	22.18	22.10	22.15	66,576	21.76
8/07/2025	22.14	22.14	22.04	22.09	36,967	21.70
8/06/2025	22.03	22.09	21.96	22.09	48,179	21.70
8/05/2025	22.07	22.07	21.93	22.00	49,430	21.61
8/04/2025	21.95	22.04	21.93	22.04	40,960	21.65
8/01/2025	21.80	21.88	21.75	21.76	25,258	21.37
7/31/2025	22.14	22.14	21.99	22.00	49,419	21.61
7/30/2025	22.08	22.08	21.98	22.03	34,514	21.64
7/29/2025	22.14	22.14	22.00	22.03	21,546	21.64
7/28/2025	22.11	22.11	22.00	22.05	35,805	21.66
7/25/2025	22.04	22.04	21.97	22.03	24,223	21.64
7/24/2025	21.98	22.01	21.93	21.99	89,794	21.60
7/23/2025	21.95	21.99	21.85	21.99	37,615	21.60
7/22/2025	21.99	21.99	21.77	21.90	63,563	21.51
7/21/2025	21.90	21.98	21.90	21.91	119,448	21.52
7/18/2025	22.08	22.08	21.92	21.92	69,265	21.42
7/17/2025	22.06	22.06	22.03	22.05	66,758	21.54
7/16/2025	22.07	22.07	22.01	22.05	30,256	21.54
7/15/2025	22.09	22.09	22.01	22.03	56,414	21.52
7/14/2025	22.06	22.06	22.02	22.05	31,491	21.54
7/11/2025	22.06	22.06	22.03	22.05	30,213	21.54
7/10/2025	22.06	22.06	22.02	22.04	59,139	21.53
7/09/2025	22.05	22.05	22.00	22.02	42,414	21.51
7/08/2025	22.04	22.04	21.96	22.02	40,200	21.51
7/07/2025	21.97	22.00	21.94	22.00	29,331	21.49
7/03/2025	21.95	21.99	21.95	21.95	13,616	21.44
7/02/2025	21.87	21.96	21.87	21.93	22,288	21.43