Invesco S&P 500 BuyWrite ETF (PBP)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	22.60	22.60	22.54	22.58	11,096	22.58
10/30/2025	22.50	22.60	22.50	22.55	24,651	22.55
10/29/2025	22.59	22.60	22.58	22.60	29,856	22.60
10/28/2025	22.57	22.61	22.57	22.60	64,116	22.60
10/27/2025	22.58	22.60	22.53	22.60	31,311	22.60
10/24/2025	22.55	22.55	22.44	22.51	105,567	22.51
10/23/2025	22.32	22.48	22.32	22.40	22,607	22.40
10/22/2025	22.39	22.41	22.32	22.32	32,717	22.32
10/21/2025	22.47	22.47	22.35	22.44	71,919	22.44
10/20/2025	22.34	22.43	22.28	22.43	34,792	22.43
10/17/2025	22.33	22.49	22.29	22.47	123,641	22.30
10/16/2025	22.36	22.37	22.17	22.28	24,938	22.11
10/15/2025	22.29	22.35	22.19	22.25	45,177	22.08
10/14/2025	22.04	22.31	22.01	22.20	18,373	22.03
10/13/2025	22.28	22.28	22.11	22.27	18,245	22.10
10/10/2025	22.33	22.33	22.01	22.01	24,807	21.84
10/09/2025	22.28	22.33	22.23	22.24	27,049	22.07
10/08/2025	22.34	0.00	22.34	22.33	26,366	22.16
10/07/2025	22.26	22.27	22.23	22.25	31,369	22.08
10/06/2025	22.24	22.31	22.22	22.22	15,712	22.05
10/03/2025	22.26	22.27	22.21	22.25	16,096	22.08
10/02/2025	22.29	22.29	22.14	22.24	26,488	22.07
10/01/2025	22.20	22.23	22.12	22.23	30,421	22.06
9/30/2025	22.05	22.15	22.05	22.12	44,675	21.95
9/29/2025	22.11	22.15	22.07	22.10	28,899	21.93
9/26/2025	22.13	22.13	21.98	22.06	35,514	21.89
9/25/2025	22.03	22.03	21.91	22.01	34,808	21.84
9/24/2025	22.02	22.07	21.97	21.99	27,169	21.82
9/23/2025	22.04	22.11	22.01	22.01	30,224	21.84
9/22/2025	21.98	22.09	21.98	22.06	53,421	21.89
9/19/2025	22.19	22.26	22.17	22.26	29,221	21.91
9/18/2025	22.33	22.33	22.19	22.21	62,443	21.87
9/17/2025	22.29	22.29	22.19	22.26	22,077	21.91
9/16/2025	22.21	22.25	22.21	22.24	21,752	21.89
9/15/2025	22.20	22.24	22.19	22.21	13,569	21.86
9/12/2025	22.28	22.28	22.19	22.23	51,597	21.88
9/11/2025	22.11	22.21	22.11	22.21	40,336	21.86
9/10/2025	22.17	22.20	22.09	22.13	113,277	21.79
9/09/2025	22.08	22.14	22.07	22.13	17,605	21.79
9/08/2025	22.07	22.14	22.07	22.12	25,339	21.78
9/05/2025	22.11	22.13	22.01	22.09	26,146	21.75
9/04/2025	22.00	22.09	21.98	22.09	10,463	21.75
9/03/2025	21.98	22.00	21.91	22.00	17,121	21.66
9/02/2025	21.83	21.94	21.80	21.88	34,430	21.54
8/29/2025	22.04	22.05	21.95	21.99	17,625	21.65
8/28/2025	22.00	22.05	21.99	22.05	25,153	21.71
8/27/2025	21.93	22.02	21.93	22.01	85,939	21.67
8/26/2025	21.94	21.96	21.91	21.96	28,051	21.62
8/25/2025	22.01	22.01	21.92	21.94	27,475	21.60
8/22/2025	21.88	21.97	21.82	21.97	30,010	21.63
8/21/2025	21.79	21.82	21.71	21.75	33,723	21.41
8/20/2025	21.90	21.90	21.70	21.82	20,064	21.48
8/19/2025	22.00	22.00	21.81	21.82	26,419	21.48
8/18/2025	22.01	22.01	21.85	21.90	41,545	21.56
8/15/2025	22.27	22.27	22.05	22.12	63,782	21.56
8/14/2025	22.20	22.21	22.16	22.21	31,649	21.65
8/13/2025	22.17	22.21	22.16	22.21	15,372	21.65
8/12/2025	22.17	22.20	22.15	22.18	35,915	21.62
8/11/2025	22.18	22.18	22.11	22.16	19,572	21.60
8/08/2025	22.14	22.18	22.10	22.15	66,576	21.59
8/07/2025	22.14	22.14	22.04	22.09	36,967	21.53
8/06/2025	22.03	22.09	21.96	22.09	48,179	21.53
8/05/2025	22.07	22.07	21.93	22.00	49,430	21.44
8/04/2025	21.95	22.04	21.93	22.04	40,960	21.48