Quantcast

S&P 500 BuyWrite Portfolio Historical Stock Prices

(ETF)
PBP 
$22.51
*  
0.37
1.62%
Get PBP Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading PBP now


Community Rating:
View:    PBP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.55 22.72 22.51 22.51 50,835
09/24/2018 22.72 22.72 22.51 22.51 50,835
09/21/2018 22.85 22.9181 22.6801 22.88 139,222
09/20/2018 22.86 22.94 22.68 22.87 49,436
09/19/2018 22.77 22.7999 22.68 22.79 39,280
09/18/2018 22.86 22.87 22.75 22.84 48,935
09/17/2018 22.64 22.82 22.64 22.82 139,656
09/14/2018 22.77 22.82 22.6201 22.65 81,566
09/13/2018 22.8 22.82 22.67 22.76 32,532
09/12/2018 22.65 22.79 22.5951 22.79 29,823
09/11/2018 22.62 22.7 22.52 22.68 79,714
09/10/2018 22.77 22.77 22.56 22.64 84,139
09/07/2018 22.64 22.7111 22.56 22.7 112,914
09/06/2018 22.7 22.72 22.5201 22.69 53,357
09/05/2018 22.63 22.7199 22.6 22.69 214,371
09/04/2018 22.62 22.65 22.55 22.6 32,036
08/31/2018 22.57 22.74 22.55 22.673 26,690
08/30/2018 22.56 22.68 22.5 22.56 89,652
08/29/2018 22.56 22.71 22.51 22.63 88,757
08/28/2018 22.7 22.7 22.56 22.615 32,323
08/27/2018 22.53 22.65 22.4601 22.59 58,225
08/24/2018 22.55 22.609 22.53 22.55 32,009
08/23/2018 22.59 22.61 22.46 22.56 27,583
08/22/2018 22.55 22.59 22.48 22.58 52,887
08/21/2018 22.48 22.6 22.46 22.55 30,514
08/20/2018 22.44 22.57 22.44 22.49 68,596
08/17/2018 22.39 22.54 22.34 22.44 47,342
08/16/2018 22.51 22.51 22.291 22.34 31,681
08/15/2018 22.24 22.35 22.24 22.35 29,313
08/14/2018 22.26 22.42 22.24 22.33 64,902
08/13/2018 22.36 22.425 22.3 22.32 27,538
08/10/2018 22.42 22.43 22.3 22.43 47,838
08/09/2018 22.41 22.45 22.31 22.44 42,299
08/08/2018 22.38 22.45 22.35 22.4 40,756
08/07/2018 22.47 22.4714 22.37 22.38 52,870
08/06/2018 22.41 22.42 22.22 22.41 24,921
08/03/2018 22.3 22.4 22.2444 22.39 37,030
08/02/2018 22.13 22.35 22.13 22.24 107,487
08/01/2018 22.18 22.3 22.165 22.28 30,993
07/31/2018 22.18 22.27 22.15 22.18 60,384
07/30/2018 22.19 22.28 22.121 22.13 39,585
07/27/2018 22.3 22.3 22.1347 22.17 51,922
07/26/2018 22.32 22.38 22.1984 22.3 57,570
07/25/2018 22.05 22.36 22.05 22.35 55,917
07/24/2018 22.18 22.299 22.1318 22.16 45,775
07/23/2018 22.18 22.23 22.0555 22.15 48,396
07/20/2018 22.17 22.21 22.08 22.21 40,483
07/19/2018 22.09 22.18 21.93 22.15 21,685
07/18/2018 22.13 22.2 22.0866 22.13 37,151
07/17/2018 22.06 22.1676 22.0468 22.13 37,103
07/16/2018 22.03 22.14 22 22.01 87,172
07/13/2018 22.02 22.1 21.967 22.1 43,724
07/12/2018 22.06 22.0799 21.99 21.99 22,804
07/11/2018 21.89 22.0663 21.89 22.02 21,964
07/10/2018 22.11 22.11 21.93 22.07 134,111
07/09/2018 21.84 21.99 21.84 21.94 87,616
07/06/2018 21.74 21.94 21.74 21.84 26,919
07/05/2018 21.75 21.79 21.5801 21.79 73,155
07/03/2018 21.6 21.75 21.56 21.63 234,518
07/02/2018 21.52 21.666 21.4301 21.61 375,374
06/29/2018 21.59 21.789 21.561 21.63 78,308
06/28/2018 21.45 21.619 21.361 21.61 80,576
06/27/2018 21.6 21.7801 21.45 21.45 58,587
06/26/2018 21.7 21.7 21.5 21.64 64,605
06/25/2018 21.82 21.82 21.4201 21.6 336,719
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PBP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio