MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBP — Invesco S and P 500 BuyWrite ETF
Cboe BZXInvesco S and P 500 BuyWrite ETF
$23.49
+0.02(+0.06%)
- O
- 23.51
- H
- 23.51
- L
- 23.45
- V
- 56.21K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.49
Period Return+9.28%
Period High$23.57
Period Low$21.19
Avg Daily Volume50.7K
Total Trading Days365
PBP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.51 | $23.51 | $23.45 | $23.49 | +$0.02 | +0.06% | 56,214 | $23.48 | $23.45 $23.51 |
| Oct 5, 2026 | $23.34 | $23.48 | $23.34 | $23.47 | +$0.06 | +0.26% | 33,307 | $23.43 | $23.34 $23.48 |
| Oct 2, 2026 | $23.39 | $23.41 | $23.33 | $23.41 | +$0.09 | +0.39% | 63,108 | $23.37 | $23.33 $23.41 |
| Oct 1, 2026 | $23.38 | $23.38 | $23.21 | $23.32 | +$0.03 | +0.13% | 62,257 | $23.28 | $23.21 $23.38 |
| Sep 30, 2026 | $23.37 | $23.37 | $23.29 | $23.29 | $-0.02 | -0.09% | 39,748 | $23.32 | $23.29 $23.37 |
| Sep 29, 2026 | $23.37 | $23.37 | $23.25 | $23.31 | +$0.01 | +0.04% | 120,996 | $23.29 | $23.25 $23.37 |
| Sep 28, 2026 | $23.35 | $23.35 | $23.25 | $23.30 | $-0.02 | -0.09% | 64,032 | $23.29 | $23.25 $23.35 |
| Sep 25, 2026 | $23.35 | $23.36 | $23.26 | $23.32 | +$0.07 | +0.30% | 40,115 | $23.33 | $23.26 $23.36 |
| Sep 24, 2026 | $23.24 | $23.30 | $23.21 | $23.25 | +$0.09 | +0.39% | 37,190 | $23.26 | $23.21 $23.30 |
| Sep 23, 2026 | $23.35 | $23.36 | $23.16 | $23.16 | $-0.20 | -0.83% | 400,628 | $23.23 | $23.16 $23.36 |
| Sep 22, 2026 | $23.26 | $23.36 | $23.26 | $23.36 | +$0.06 | +0.24% | 51,455 | $23.35 | $23.26 $23.36 |
| Sep 21, 2026 | $23.29 | $23.33 | $23.22 | $23.30 | $-0.14 | -0.60% | 82,618 | $23.28 | $23.22 $23.33 |
| Sep 18, 2026 | $23.47 | $23.47 | $23.30 | $23.44 | +$0.04 | +0.17% | 255,251 | $23.36 | $23.30 $23.47 |
| Sep 17, 2026 | $23.32 | $23.41 | $23.31 | $23.40 | +$0.25 | +1.08% | 40,885 | $23.37 | $23.31 $23.41 |
| Sep 16, 2026 | $23.35 | $23.35 | $23.01 | $23.15 | $-0.08 | -0.34% | 56,732 | $23.20 | $23.01 $23.35 |
| Sep 15, 2026 | $23.29 | $23.29 | $23.20 | $23.23 | $-0.07 | -0.30% | 61,213 | $23.22 | $23.20 $23.29 |
| Sep 14, 2026 | $23.17 | $23.33 | $23.17 | $23.30 | $-0.05 | -0.21% | 42,296 | $23.26 | $23.17 $23.33 |
| Sep 11, 2026 | $23.37 | $23.37 | $23.30 | $23.35 | +$0.15 | +0.66% | 61,823 | $23.36 | $23.30 $23.37 |
| Sep 10, 2026 | $23.11 | $23.23 | $23.11 | $23.20 | $-0.06 | -0.27% | 39,469 | $23.17 | $23.11 $23.23 |
| Sep 9, 2026 | $23.34 | $23.34 | $23.22 | $23.26 | $-0.07 | -0.30% | 50,454 | $23.28 | $23.22 $23.34 |
| Sep 8, 2026 | $23.43 | $23.43 | $23.19 | $23.33 | $-0.04 | -0.17% | 65,626 | $23.32 | $23.19 $23.43 |
| Sep 4, 2026 | $23.43 | $23.43 | $23.28 | $23.37 | $-0.02 | -0.09% | 45,583 | $23.38 | $23.28 $23.43 |
| Sep 3, 2026 | $23.23 | $23.39 | $23.23 | $23.39 | +$0.12 | +0.52% | 38,408 | $23.34 | $23.23 $23.39 |
| Sep 2, 2026 | $23.27 | $23.28 | $23.18 | $23.27 | +$0.07 | +0.30% | 39,576 | $23.26 | $23.18 $23.28 |
| Sep 1, 2026 | $23.22 | $23.25 | $23.13 | $23.20 | $-0.10 | -0.43% | 46,780 | $23.20 | $23.13 $23.25 |
| Aug 31, 2026 | $23.31 | $23.31 | $23.22 | $23.30 | +$0.00 | +0.00% | 17,794 | $23.27 | $23.22 $23.31 |
| Aug 28, 2026 | $23.40 | $23.40 | $23.25 | $23.30 | $-0.01 | -0.04% | 58,268 | $23.31 | $23.25 $23.40 |
| Aug 27, 2026 | $23.32 | $23.32 | $23.25 | $23.31 | +$0.10 | +0.43% | 129,742 | $23.29 | $23.25 $23.32 |
| Aug 26, 2026 | $23.20 | $23.22 | $23.18 | $23.21 | +$0.01 | +0.04% | 45,338 | $23.19 | $23.18 $23.22 |
| Aug 25, 2026 | $23.25 | $23.25 | $23.16 | $23.20 | +$0.05 | +0.22% | 26,937 | $23.18 | $23.16 $23.25 |