Invesco S&P 500 Downside Hedged ETF (PHDG)

PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	37.15	37.84	37.15	37.73	37.73	0.04%	12,293
Feb 27, 2025	37.95	38.03	37.65	37.71	37.71	-0.76%	5,498
Feb 26, 2025	38.19	38.25	37.93	38.00	38.00	-0.15%	14,977
Feb 25, 2025	38.46	38.46	37.83	38.06	38.06	0.04%	11,101
Feb 24, 2025	38.00	38.36	38.00	38.05	38.05	-0.81%	9,558
Feb 21, 2025	38.51	38.53	38.28	38.35	38.35	-0.53%	9,463
Feb 20, 2025	38.66	38.66	38.41	38.56	38.56	-0.50%	8,516
Feb 19, 2025	38.65	38.89	38.54	38.75	38.75	0.42%	6,139
Feb 18, 2025	38.60	38.71	38.51	38.59	38.59	-0.21%	4,230
Feb 14, 2025	38.57	38.77	38.57	38.67	38.67	-0.25%	2,312
Feb 13, 2025	38.50	38.77	38.50	38.77	38.77	0.73%	1,359
Feb 12, 2025	38.37	38.49	38.26	38.49	38.49	0.05%	9,794
Feb 11, 2025	38.50	38.50	38.25	38.47	38.47	0.02%	6,993
Feb 10, 2025	37.80	38.57	37.80	38.46	38.46	0.23%	7,740
Feb 7, 2025	38.41	38.67	38.19	38.38	38.38	0.04%	14,178
Feb 6, 2025	38.54	38.57	38.29	38.36	38.36	-	8,497
Feb 5, 2025	38.22	38.46	38.11	38.36	38.36	0.66%	4,116
Feb 4, 2025	37.66	38.36	37.66	38.11	38.11	0.26%	7,752
Feb 3, 2025	37.49	38.21	37.49	38.01	38.01	-0.67%	8,618
Jan 31, 2025	38.49	38.54	38.26	38.27	38.27	0.62%	7,990
Jan 30, 2025	38.24	38.40	38.02	38.03	38.03	-0.24%	77,173
Jan 29, 2025	38.27	38.53	38.02	38.12	38.12	-0.70%	9,339
Jan 28, 2025	38.21	38.40	38.11	38.39	38.39	0.76%	99,935
Jan 27, 2025	38.18	38.18	37.94	38.10	38.10	-0.73%	5,564
Jan 24, 2025	38.51	38.51	38.19	38.38	38.38	0.21%	17,903
Jan 23, 2025	38.27	38.39	38.15	38.30	38.30	-0.39%	3,623
Jan 22, 2025	38.20	38.45	38.18	38.45	38.45	1.09%	19,917
Jan 21, 2025	37.74	38.15	37.73	38.03	38.03	0.43%	5,049
Jan 17, 2025	37.99	38.11	37.87	37.87	37.87	0.83%	8,616
Jan 16, 2025	37.72	37.79	37.55	37.56	37.56	-0.45%	13,211
Jan 15, 2025	37.58	37.97	37.58	37.73	37.73	0.45%	8,586
Jan 14, 2025	37.53	37.71	37.45	37.56	37.56	-0.13%	10,905
Jan 13, 2025	37.72	37.74	37.43	37.61	37.61	-0.24%	12,036
Jan 10, 2025	37.95	38.07	37.44	37.70	37.70	-0.25%	4,551
Jan 8, 2025	37.78	37.98	37.63	37.80	37.80	0.50%	19,666
Jan 7, 2025	37.83	37.98	37.61	37.61	37.61	-0.08%	6,699
Jan 6, 2025	37.87	38.08	37.64	37.64	37.64	-0.50%	13,032
Jan 3, 2025	37.60	37.83	37.49	37.83	37.83	1.31%	3,962
Jan 2, 2025	37.69	37.69	37.34	37.34	37.34	0.24%	5,077
Dec 31, 2024	38.07	38.07	37.25	37.25	37.25	-0.37%	92,577
Dec 30, 2024	37.40	37.95	37.35	37.39	37.39	-1.55%	5,422
Dec 27, 2024	37.81	37.98	37.75	37.98	37.98	0.05%	10,822
Dec 26, 2024	37.87	37.99	37.76	37.96	37.96	0.61%	8,231
Dec 24, 2024	37.95	37.99	37.73	37.73	37.73	-0.37%	6,796
Dec 23, 2024	37.87	38.38	37.32	37.87	37.87	-0.43%	6,265
Dec 20, 2024	38.15	38.15	38.03	38.04	37.87	0.20%	14,106
Dec 19, 2024	38.42	38.42	37.96	37.96	37.79	-0.13%	6,401
Dec 18, 2024	38.94	38.98	38.01	38.01	37.84	-2.30%	19,171
Dec 17, 2024	38.82	39.01	38.82	38.90	38.73	-0.71%	5,104
Dec 16, 2024	38.90	39.18	38.90	39.18	39.01	1.08%	8,157
Dec 13, 2024	38.38	38.98	38.38	38.76	38.59	-0.03%	6,813
Dec 12, 2024	39.03	39.10	38.77	38.77	38.60	-0.86%	12,463
Dec 11, 2024	39.01	39.19	39.01	39.11	38.93	0.96%	45,266
Dec 10, 2024	38.82	38.98	38.71	38.73	38.56	-0.15%	29,377
Dec 9, 2024	39.00	39.04	38.13	38.79	38.62	-0.77%	28,014
Dec 6, 2024	39.16	39.17	38.96	39.09	38.92	0.20%	6,782
Dec 5, 2024	38.97	39.16	38.94	39.01	38.84	-0.55%	16,430
Dec 4, 2024	39.00	39.23	38.85	39.23	39.06	1.03%	3,961
Dec 3, 2024	38.75	38.86	38.72	38.83	38.66	-0.05%	6,465
Dec 2, 2024	38.67	38.99	38.67	38.85	38.68	0.21%	7,229
Nov 29, 2024	38.60	38.85	38.48	38.77	38.60	0.94%	5,892
Nov 27, 2024	38.56	38.66	38.41	38.41	38.24	-0.71%	4,122
Nov 26, 2024	38.53	38.74	38.53	38.68	38.51	0.53%	18,881
Nov 25, 2024	38.53	38.68	38.37	38.48	38.31	0.47%	14,631
Nov 22, 2024	37.94	38.51	37.94	38.30	38.13	0.39%	7,199
Nov 21, 2024	38.15	38.39	37.85	38.15	37.98	0.34%	4,483
Nov 20, 2024	37.99	38.25	37.89	38.02	37.85	0.09%	12,001
Nov 19, 2024	37.64	38.02	37.64	37.99	37.82	0.60%	5,600
Nov 18, 2024	37.55	37.83	37.55	37.76	37.59	-0.05%	11,206
Nov 15, 2024	37.72	37.93	37.60	37.78	37.61	-0.80%	40,750
Nov 14, 2024	38.29	38.29	37.83	38.08	37.91	-0.21%	11,575
Nov 13, 2024	38.17	38.40	38.01	38.16	38.00	0.96%	18,190
Nov 12, 2024	38.27	38.40	37.80	37.80	37.63	-0.34%	10,062
Nov 11, 2024	38.33	38.88	37.93	37.93	37.76	-1.07%	40,771
Nov 8, 2024	38.16	38.34	38.16	38.34	38.17	1.56%	2,142
Nov 7, 2024	37.98	38.27	37.75	37.75	37.58	0.13%	42,694
Nov 6, 2024	38.01	38.61	37.70	37.70	37.53	-0.45%	39,605
Nov 5, 2024	38.49	38.49	37.84	37.87	37.70	-0.21%	14,223
Nov 4, 2024	37.92	37.95	37.75	37.95	37.78	-0.25%	3,829
Nov 1, 2024	38.14	38.21	38.05	38.05	37.88	-0.15%	4,265
Oct 31, 2024	38.61	38.61	37.87	38.11	37.94	-0.79%	12,801
Oct 30, 2024	38.54	38.82	38.41	38.41	38.24	-0.61%	19,105
Oct 29, 2024	38.54	38.69	38.54	38.65	38.48	0.05%	4,448
Oct 28, 2024	37.50	38.63	37.50	38.63	38.46	-0.14%	3,129
Oct 25, 2024	38.81	38.81	38.48	38.68	38.51	0.08%	15,590
Oct 24, 2024	38.35	38.65	38.35	38.65	38.48	1.58%	7,184
Oct 23, 2024	38.35	38.48	38.05	38.05	37.88	-1.70%	58,956
Oct 22, 2024	38.47	38.71	38.47	38.71	38.54	0.62%	33,761
Oct 21, 2024	38.57	38.69	38.42	38.47	38.30	-0.31%	7,006
Oct 18, 2024	38.76	38.76	38.54	38.59	38.42	-	2,132
Oct 17, 2024	38.71	38.90	38.59	38.59	38.42	-0.30%	3,668
Oct 16, 2024	38.89	38.89	38.60	38.71	38.54	0.22%	2,226
Oct 15, 2024	38.73	38.73	38.45	38.62	38.45	0.03%	2,651
Oct 14, 2024	38.59	38.70	38.54	38.61	38.44	0.28%	8,738
Oct 11, 2024	38.61	38.65	38.47	38.50	38.33	0.05%	3,920
Oct 10, 2024	38.46	38.50	38.28	38.48	38.31	-0.23%	3,415
Oct 9, 2024	38.16	38.57	38.16	38.57	38.40	0.61%	4,113
Oct 8, 2024	38.31	38.38	38.14	38.34	38.17	0.89%	13,020
Oct 7, 2024	38.13	38.13	37.97	38.00	37.83	-0.08%	2,475
Oct 4, 2024	38.08	38.08	37.96	38.03	37.86	0.34%	2,553

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.