Invesco S&P 500 Downside Hedged ETF (PHDG)
NYSEARCA: PHDG · Real-Time Price · USD
35.91
-0.02 (-0.06%)
At close: Jul 30, 2025, 4:00 PM
35.87
-0.04 (-0.11%)
After-hours: Jul 30, 2025, 8:00 PM EDT
PHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 36.08 | 36.11 | 35.84 | 35.91 | 35.91 | -0.06% | 4,045 |
| Jul 29, 2025 | 36.30 | 36.30 | 35.93 | 35.93 | 35.93 | 0.06% | 6,647 |
| Jul 28, 2025 | 36.10 | 36.16 | 35.91 | 35.91 | 35.91 | -0.55% | 29,536 |
| Jul 25, 2025 | 35.75 | 36.15 | 35.75 | 36.11 | 36.11 | 0.33% | 3,448 |
| Jul 24, 2025 | 35.99 | 36.17 | 35.97 | 35.99 | 35.99 | 0.10% | 6,902 |
| Jul 23, 2025 | 35.77 | 36.03 | 35.75 | 35.95 | 35.95 | 0.66% | 18,294 |
| Jul 22, 2025 | 35.67 | 35.74 | 35.66 | 35.72 | 35.72 | -0.04% | 3,779 |
| Jul 21, 2025 | 35.75 | 35.83 | 35.57 | 35.74 | 35.74 | 0.20% | 5,629 |
| Jul 18, 2025 | 35.64 | 35.71 | 35.63 | 35.66 | 35.66 | -0.15% | 1,923 |
| Jul 17, 2025 | 35.52 | 35.84 | 35.52 | 35.72 | 35.72 | 0.71% | 6,604 |
| Jul 16, 2025 | 35.38 | 35.57 | 35.28 | 35.47 | 35.47 | 0.09% | 28,223 |
| Jul 15, 2025 | 35.58 | 35.60 | 35.41 | 35.43 | 35.43 | -0.20% | 5,775 |
| Jul 14, 2025 | 35.37 | 35.51 | 35.36 | 35.50 | 35.50 | 0.38% | 6,521 |
| Jul 11, 2025 | 35.39 | 35.58 | 35.37 | 35.37 | 35.37 | -0.51% | 10,354 |
| Jul 10, 2025 | 35.40 | 35.55 | 35.40 | 35.55 | 35.55 | 0.10% | 1,459 |
| Jul 9, 2025 | 35.45 | 35.52 | 35.39 | 35.52 | 35.52 | 0.34% | 13,239 |
| Jul 8, 2025 | 35.37 | 35.46 | 35.35 | 35.39 | 35.39 | -0.10% | 6,722 |
| Jul 7, 2025 | 35.83 | 35.83 | 35.43 | 35.43 | 35.43 | -0.56% | 4,441 |
| Jul 3, 2025 | 35.55 | 35.74 | 35.30 | 35.63 | 35.63 | 0.93% | 26,769 |
| Jul 2, 2025 | 35.03 | 35.46 | 34.95 | 35.30 | 35.30 | 0.26% | 36,509 |
| Jul 1, 2025 | 35.18 | 35.33 | 35.01 | 35.21 | 35.21 | -0.23% | 2,223 |
| Jun 30, 2025 | 35.16 | 35.46 | 35.16 | 35.29 | 35.29 | 0.54% | 19,582 |
| Jun 27, 2025 | 35.12 | 35.26 | 34.98 | 35.10 | 35.10 | -0.06% | 27,592 |
| Jun 26, 2025 | 35.05 | 35.12 | 34.90 | 35.12 | 35.12 | 0.88% | 27,162 |
| Jun 25, 2025 | 34.83 | 34.94 | 34.77 | 34.81 | 34.81 | 0.18% | 15,298 |
| Jun 24, 2025 | 34.76 | 34.92 | 34.75 | 34.75 | 34.75 | 0.12% | 7,140 |
| Jun 23, 2025 | 34.53 | 34.71 | 34.42 | 34.71 | 34.71 | 0.04% | 17,267 |
| Jun 20, 2025 | 34.77 | 34.81 | 34.61 | 34.70 | 34.45 | -0.05% | 12,580 |
| Jun 18, 2025 | 34.66 | 34.94 | 34.66 | 34.71 | 34.47 | 0.01% | 12,489 |
| Jun 17, 2025 | 34.78 | 35.02 | 34.69 | 34.71 | 34.46 | -0.57% | 18,406 |
| Jun 16, 2025 | 34.97 | 35.08 | 34.89 | 34.91 | 34.66 | 0.81% | 8,787 |
| Jun 13, 2025 | 34.68 | 34.97 | 34.63 | 34.63 | 34.38 | -1.05% | 5,922 |
| Jun 12, 2025 | 34.93 | 35.13 | 34.85 | 35.00 | 34.75 | 0.02% | 7,551 |
| Jun 11, 2025 | 35.01 | 35.01 | 34.80 | 34.99 | 34.74 | -0.01% | 3,732 |
| Jun 10, 2025 | 34.74 | 35.03 | 34.74 | 34.99 | 34.75 | 0.82% | 12,754 |
| Jun 9, 2025 | 34.79 | 35.00 | 34.54 | 34.71 | 34.46 | -0.06% | 14,134 |
| Jun 6, 2025 | 34.76 | 34.91 | 34.66 | 34.73 | 34.48 | 0.93% | 80,826 |
| Jun 5, 2025 | 34.47 | 34.74 | 34.41 | 34.41 | 34.17 | -0.80% | 11,902 |
| Jun 4, 2025 | 34.66 | 34.70 | 34.56 | 34.69 | 34.44 | 0.15% | 9,014 |
| Jun 3, 2025 | 34.43 | 34.69 | 34.43 | 34.64 | 34.39 | 0.34% | 5,666 |
| Jun 2, 2025 | 34.17 | 34.52 | 34.04 | 34.52 | 34.28 | 0.50% | 4,723 |
| May 30, 2025 | 34.12 | 34.35 | 33.98 | 34.35 | 34.11 | 0.08% | 5,099 |
| May 29, 2025 | 34.19 | 34.33 | 34.19 | 34.32 | 34.08 | 0.40% | 5,728 |
| May 28, 2025 | 34.31 | 34.43 | 34.16 | 34.18 | 33.94 | -0.51% | 12,406 |
| May 27, 2025 | 34.01 | 34.46 | 34.01 | 34.36 | 34.11 | 1.71% | 38,251 |
| May 23, 2025 | 33.48 | 33.85 | 33.38 | 33.78 | 33.54 | -0.52% | 36,509 |
| May 22, 2025 | 34.06 | 34.16 | 33.88 | 33.96 | 33.72 | 0.30% | 69,516 |
| May 21, 2025 | 34.15 | 34.28 | 33.81 | 33.86 | 33.62 | -0.82% | 20,161 |
| May 20, 2025 | 34.30 | 34.35 | 34.14 | 34.14 | 33.90 | -0.35% | 18,255 |
| May 19, 2025 | 34.21 | 34.40 | 34.21 | 34.26 | 34.02 | 0.20% | 4,957 |