S&P 500 Buywrite Invesco ETF (NY: PBP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.93	16.03	15.91	15.97	129,714	-0.02(-0.11%)
May 28, 2020	15.92	16.08	15.92	15.98	115,828	+0.04(+0.22%)
May 27, 2020	16.14	16.14	15.91	15.95	34,812	-0.10(-0.60%)
May 26, 2020	16.17	16.17	15.91	16.05	63,999	+0.16(+1.00%)
May 22, 2020	15.88	15.95	15.83	15.89	27,350	+0.04(+0.28%)
May 21, 2020	15.83	15.96	15.81	15.84	46,937	-0.03(-0.17%)
May 20, 2020	15.95	15.95	15.74	15.87	91,879	+0.04(+0.28%)
May 19, 2020	15.84	15.98	15.76	15.83	37,908	-0.03(-0.17%)
May 18, 2020	15.68	15.89	15.68	15.85	135,648	+0.38(+2.45%)
May 15, 2020	15.35	15.60	15.35	15.47	38,471	+0.00(+0.00%)
May 14, 2020	15.35	15.55	15.11	15.47	63,553	+0.17(+1.09%)
May 13, 2020	15.53	15.53	15.24	15.31	65,095	-0.18(-1.13%)
May 12, 2020	15.54	15.60	15.44	15.48	46,857	+0.04(+0.29%)
May 11, 2020	15.45	15.60	15.43	15.44	247,733	-0.01(-0.06%)
May 08, 2020	15.45	15.56	15.42	15.45	195,763	+0.09(+0.57%)
May 07, 2020	15.31	15.46	15.31	15.36	63,006	+0.07(+0.46%)
May 06, 2020	15.31	15.41	15.24	15.29	77,786	+0.04(+0.29%)
May 05, 2020	15.32	15.42	15.21	15.24	42,171	-0.05(-0.35%)
May 04, 2020	15.06	15.30	15.04	15.30	114,777	+0.15(+0.99%)
May 01, 2020	15.25	15.25	15.07	15.15	164,781	-0.16(-1.04%)
Apr 30, 2020	15.38	15.42	15.27	15.31	58,246	-0.03(-0.17%)
Apr 29, 2020	15.27	15.42	15.26	15.33	119,037	+0.16(+1.05%)
Apr 28, 2020	15.26	15.38	15.16	15.17	58,723	-0.04(-0.29%)
Apr 27, 2020	15.13	15.30	15.07	15.22	95,658	+0.15(+0.99%)
Apr 24, 2020	15.10	15.13	14.97	15.07	108,719	+0.07(+0.47%)
Apr 23, 2020	15.05	15.11	14.95	15.00	57,058	-0.04(-0.23%)
Apr 22, 2020	14.98	15.09	14.87	15.03	57,201	+0.29(+1.97%)
Apr 21, 2020	14.90	14.98	14.57	14.74	83,104	-0.23(-1.53%)
Apr 20, 2020	15.09	15.20	14.90	14.97	134,698	-0.20(-1.34%)
Apr 17, 2020	15.32	15.56	15.04	15.17	514,772	+0.09(+0.58%)
Apr 16, 2020	15.19	15.19	15.02	15.09	52,095	+0.04(+0.23%)
Apr 15, 2020	14.98	15.16	14.93	15.05	140,011	+0.02(+0.12%)
Apr 14, 2020	15.23	15.23	15.03	15.03	78,341	-0.06(-0.41%)
Apr 13, 2020	15.02	15.17	14.98	15.09	186,252	+0.04(+0.23%)
Apr 09, 2020	15.21	15.22	14.94	15.06	245,583	+0.04(+0.23%)
Apr 08, 2020	15.15	15.20	14.98	15.02	158,705	+0.06(+0.41%)
Apr 07, 2020	15.08	15.08	14.82	14.96	167,377	+0.06(+0.41%)
Apr 06, 2020	15.08	15.08	14.82	14.90	69,350	+0.20(+1.38%)
Apr 03, 2020	14.73	14.73	14.55	14.70	84,206	+0.03(+0.18%)
Apr 02, 2020	14.28	14.72	14.28	14.67	52,168	+0.27(+1.90%)
Apr 01, 2020	14.30	14.66	14.28	14.40	90,149	-0.34(-2.33%)
Mar 31, 2020	14.77	14.84	14.58	14.74	50,937	+0.01(+0.06%)
Mar 30, 2020	14.53	14.78	14.50	14.73	365,522	+0.22(+1.52%)
Mar 27, 2020	13.99	14.57	13.96	14.51	119,841	+0.15(+1.04%)
Mar 26, 2020	14.22	14.54	13.99	14.36	110,307	+0.18(+1.30%)
Mar 25, 2020	14.00	14.67	13.91	14.18	273,423	+0.19(+1.39%)
Mar 24, 2020	13.56	14.30	13.56	13.98	270,473	+1.07(+8.25%)
Mar 23, 2020	13.43	13.54	12.81	12.92	267,963	-0.76(-5.53%)
Mar 20, 2020	14.09	14.23	13.65	13.67	197,031	-0.23(-1.64%)
Mar 19, 2020	13.81	14.41	13.60	13.90	193,863	-0.11(-0.75%)
Mar 18, 2020	13.67	14.45	12.91	14.01	363,215	-0.71(-4.82%)
Mar 17, 2020	14.15	14.81	13.81	14.72	661,648	+0.84(+6.06%)
Mar 16, 2020	13.72	14.80	13.61	13.88	210,608	-1.77(-11.32%)
Mar 13, 2020	14.83	15.74	14.46	15.65	281,343	+1.26(+8.78%)
Mar 12, 2020	14.52	15.88	14.11	14.38	285,974	-1.60(-9.98%)
Mar 11, 2020	16.37	16.41	15.80	15.98	126,805	-0.77(-4.60%)
Mar 10, 2020	16.54	16.82	15.84	16.75	561,826	+0.63(+3.92%)
Mar 09, 2020	15.60	16.53	14.99	16.12	317,298	-1.24(-7.17%)
Mar 06, 2020	17.28	17.49	16.93	17.36	119,337	-0.40(-2.27%)
Mar 05, 2020	17.94	18.03	17.61	17.77	76,445	-0.56(-3.06%)
Mar 04, 2020	17.85	18.33	17.78	18.33	108,925	+0.74(+4.19%)
Mar 03, 2020	18.03	18.42	17.43	17.59	212,432	-0.46(-2.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.