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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.24	20.29	20.18	20.29	339,304	+0.09(+0.42%)
May 27, 2022	20.16	20.24	20.16	20.20	104,886	+0.11(+0.57%)
May 26, 2022	19.97	20.15	19.97	20.09	80,754	+0.15(+0.76%)
May 25, 2022	19.79	19.99	19.79	19.94	29,656	+0.06(+0.29%)
May 24, 2022	19.80	19.89	19.68	19.88	16,971	-0.03(-0.14%)
May 23, 2022	19.80	19.92	19.77	19.91	63,821	+0.13(+0.64%)
May 20, 2022	19.93	20.06	19.48	19.78	142,032	-0.07(-0.33%)
May 19, 2022	19.81	20.12	19.77	19.85	39,118	-0.10(-0.51%)
May 18, 2022	20.48	20.52	19.94	19.95	98,941	-0.90(-4.32%)
May 17, 2022	20.71	20.88	20.52	20.85	113,781	+0.47(+2.28%)
May 16, 2022	20.32	20.52	20.31	20.38	45,895	-0.13(-0.65%)
May 13, 2022	20.21	20.56	20.14	20.52	218,393	+0.57(+2.85%)
May 12, 2022	19.79	20.21	19.66	19.95	71,512	-0.08(-0.41%)
May 11, 2022	20.39	20.56	20.03	20.03	35,268	-0.39(-1.91%)
May 10, 2022	20.68	20.68	20.16	20.42	65,283	+0.01(+0.05%)
May 09, 2022	20.84	20.84	20.27	20.41	66,988	-0.60(-2.85%)
May 06, 2022	21.01	21.08	20.69	21.01	23,983	-0.04(-0.20%)
May 05, 2022	21.66	21.66	20.92	21.05	19,229	-0.70(-3.21%)
May 04, 2022	21.31	21.78	21.10	21.75	28,010	+0.53(+2.48%)
May 03, 2022	21.16	21.30	21.14	21.23	45,015	+0.19(+0.89%)
May 02, 2022	20.96	21.07	20.70	21.04	30,022	+0.11(+0.54%)
Apr 29, 2022	21.55	21.55	20.93	20.93	35,739	-0.78(-3.59%)
Apr 28, 2022	21.50	21.73	21.27	21.71	31,005	+0.54(+2.56%)
Apr 27, 2022	21.27	21.43	21.16	21.16	16,987	-0.08(-0.36%)
Apr 26, 2022	21.63	21.63	21.22	21.24	17,536	-0.43(-1.97%)
Apr 25, 2022	21.39	21.69	21.36	21.67	16,048	+0.08(+0.36%)
Apr 22, 2022	21.92	21.95	21.59	21.59	17,847	-0.38(-1.74%)
Apr 21, 2022	22.33	22.33	21.90	21.97	28,879	-0.23(-1.03%)
Apr 20, 2022	22.24	22.24	22.13	22.20	12,545	+0.10(+0.43%)
Apr 19, 2022	22.05	22.20	22.05	22.10	14,127	+0.10(+0.48%)
Apr 18, 2022	21.97	22.00	21.89	22.00	23,410	+0.07(+0.30%)
Apr 14, 2022	22.21	22.21	21.93	21.93	15,774	-0.29(-1.33%)
Apr 13, 2022	22.05	22.23	21.97	22.23	11,949	+0.16(+0.73%)
Apr 12, 2022	22.12	22.16	21.99	22.07	12,712	+0.01(+0.04%)
Apr 11, 2022	22.19	22.19	22.03	22.06	21,922	-0.13(-0.60%)
Apr 08, 2022	22.15	22.19	22.12	22.19	22,853	+0.10(+0.43%)
Apr 07, 2022	22.18	22.18	22.03	22.09	24,678	-0.02(-0.09%)
Apr 06, 2022	22.11	22.11	21.95	22.11	13,574	-0.04(-0.17%)
Apr 05, 2022	22.21	22.21	22.01	22.15	22,678	-0.06(-0.26%)
Apr 04, 2022	22.16	22.22	22.15	22.21	42,135	+0.10(+0.47%)
Apr 01, 2022	22.08	22.17	22.06	22.10	17,527	+0.00(+0.00%)
Mar 31, 2022	22.15	22.18	22.02	22.10	4,404	-0.06(-0.26%)
Mar 30, 2022	22.09	22.16	22.05	22.16	6,772	+0.05(+0.21%)
Mar 29, 2022	22.17	22.17	22.02	22.11	23,841	+0.05(+0.22%)
Mar 28, 2022	22.02	22.07	21.90	22.07	37,900	+0.08(+0.35%)
Mar 25, 2022	22.01	22.01	21.88	21.99	35,033	+0.10(+0.48%)
Mar 24, 2022	21.86	21.96	21.84	21.89	34,240	+0.06(+0.26%)
Mar 23, 2022	21.84	21.94	21.83	21.83	10,944	-0.09(-0.43%)
Mar 22, 2022	21.92	22.06	21.90	21.92	17,846	+0.11(+0.52%)
Mar 21, 2022	21.86	21.88	21.76	21.81	249,467	+0.05(+0.22%)
Mar 18, 2022	21.55	21.84	21.52	21.76	19,518	+0.08(+0.39%)
Mar 17, 2022	21.42	21.71	21.42	21.68	31,210	+0.21(+0.98%)
Mar 16, 2022	20.91	21.47	20.91	21.47	15,298	+0.45(+2.16%)
Mar 15, 2022	20.81	21.09	20.76	21.01	333,698	+0.27(+1.33%)
Mar 14, 2022	20.84	20.98	20.55	20.74	120,332	-0.02(-0.09%)
Mar 11, 2022	21.08	21.11	20.76	20.76	407,165	-0.18(-0.86%)
Mar 10, 2022	20.98	21.00	20.82	20.94	19,982	-0.04(-0.18%)
Mar 09, 2022	20.84	21.10	20.84	20.98	13,477	+0.40(+1.93%)
Mar 08, 2022	20.77	20.86	20.57	20.58	9,639	-0.11(-0.55%)
Mar 07, 2022	21.03	21.03	20.69	20.69	13,326	-0.44(-2.06%)
Mar 04, 2022	21.02	21.14	20.95	21.13	26,383	-0.04(-0.18%)
Mar 03, 2022	21.30	21.32	21.13	21.17	13,962	-0.03(-0.13%)
Mar 02, 2022	21.10	21.28	21.05	21.19	43,800	+0.21(+0.99%)

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.