The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

PowerSh S&P500 BuyWrite E.T.F.

  • PBP
  • NYSE
  • Latest 21.84
  • Currency US$
  • Change 0.02
  • Percent Change 0.092 %
  • Volume 117,000
  • Wed Aug 27, 2014 03:59 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 21.84 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 21.88 21.79 21.83 21.84 117,000
Aug 26 21.85 21.79 21.83 21.82 65,595
Aug 25 21.87 21.61 21.84 21.81 102,576
Aug 22 21.81 21.69 21.76 21.79 96,948
Aug 21 21.80 21.72 21.72 21.76 147,577
Aug 20 21.79 21.72 21.74 21.78 220,990
Aug 19 21.77 21.68 21.72 21.74 2,174,756
Aug 18 21.75 21.58 21.62 21.72 114,342
Aug 15 21.72 21.50 21.68 21.66 97,880
Aug 14 21.61 21.49 21.50 21.58 143,159
Aug 13 21.54 21.35 21.44 21.50 1,200,517
Aug 12 21.47 21.35 21.46 21.38 172,198
Aug 11 21.61 21.35 21.37 21.42 187,958
Aug 8 21.37 21.09 21.16 21.37 90,661
Aug 7 21.31 21.06 21.25 21.12 92,620
Aug 6 21.32 21.00 21.17 21.24 60,982
Aug 5 21.38 21.11 21.36 21.23 194,177
Aug 4 21.45 21.20 21.22 21.39 78,413
Aug 1 21.37 21.15 21.32 21.26 138,402
Jul 31 21.65 21.29 21.65 21.29 115,991
Jul 30 21.70 21.56 21.66 21.65 197,705
Jul 29 21.75 21.60 21.72 21.64 99,655
Jul 28 21.70 21.57 21.64 21.68 79,621
Jul 25 21.72 21.63 21.70 21.66 329,818
Jul 24 21.75 21.65 21.67 21.71 143,855
Jul 23 21.73 21.63 21.72 21.70 180,707
Jul 22 21.73 21.59 21.59 21.70 176,818
Jul 21 21.66 21.54 21.58 21.62 138,476
Jul 18 21.67 21.46 21.46 21.65 279,373
Jul 17 21.55 21.40 21.53 21.48 176,844