Invesco S&P 500 Downside Hedged ETF (PHDG)

PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.15	38.15	38.03	38.04	38.04	0.20%	14,106
Dec 19, 2024	38.42	38.42	37.96	37.96	37.96	-0.13%	6,401
Dec 18, 2024	38.94	38.98	38.01	38.01	38.01	-2.30%	19,171
Dec 17, 2024	38.82	39.01	38.82	38.90	38.90	-0.71%	5,104
Dec 16, 2024	38.90	39.18	38.90	39.18	39.18	1.08%	8,157
Dec 13, 2024	38.38	38.98	38.38	38.76	38.76	-0.03%	6,813
Dec 12, 2024	39.03	39.10	38.77	38.77	38.77	-0.86%	12,463
Dec 11, 2024	39.01	39.19	39.01	39.11	39.11	0.96%	45,266
Dec 10, 2024	38.82	38.98	38.71	38.73	38.73	-0.15%	29,377
Dec 9, 2024	39.00	39.04	38.13	38.79	38.79	-0.77%	28,014
Dec 6, 2024	39.16	39.17	38.96	39.09	39.09	0.20%	6,782
Dec 5, 2024	38.97	39.16	38.94	39.01	39.01	-0.55%	16,430
Dec 4, 2024	39.00	39.23	38.85	39.23	39.23	1.03%	3,961
Dec 3, 2024	38.75	38.86	38.72	38.83	38.83	-0.05%	6,465
Dec 2, 2024	38.67	38.99	38.67	38.85	38.85	0.21%	7,229
Nov 29, 2024	38.60	38.85	38.48	38.77	38.77	0.94%	5,892
Nov 27, 2024	38.56	38.66	38.41	38.41	38.41	-0.71%	4,122
Nov 26, 2024	38.53	38.74	38.53	38.68	38.68	0.53%	18,881
Nov 25, 2024	38.53	38.68	38.37	38.48	38.48	0.47%	14,631
Nov 22, 2024	37.94	38.51	37.94	38.30	38.30	0.39%	7,199
Nov 21, 2024	38.15	38.39	37.85	38.15	38.15	0.34%	4,483
Nov 20, 2024	37.99	38.25	37.89	38.02	38.02	0.09%	12,001
Nov 19, 2024	37.64	38.02	37.64	37.99	37.99	0.60%	5,600
Nov 18, 2024	37.55	37.83	37.55	37.76	37.76	-0.05%	11,206
Nov 15, 2024	37.72	37.93	37.60	37.78	37.78	-0.80%	40,750
Nov 14, 2024	38.29	38.29	37.83	38.08	38.08	-0.21%	11,575
Nov 13, 2024	38.17	38.40	38.01	38.16	38.16	0.96%	18,190
Nov 12, 2024	38.27	38.40	37.80	37.80	37.80	-0.34%	10,062
Nov 11, 2024	38.33	38.88	37.93	37.93	37.93	-1.07%	40,771
Nov 8, 2024	38.16	38.34	38.16	38.34	38.34	1.56%	2,142
Nov 7, 2024	37.98	38.27	37.75	37.75	37.75	0.13%	42,694
Nov 6, 2024	38.01	38.61	37.70	37.70	37.70	-0.45%	39,605
Nov 5, 2024	38.49	38.49	37.84	37.87	37.87	-0.21%	14,223
Nov 4, 2024	37.92	37.95	37.75	37.95	37.95	-0.25%	3,829
Nov 1, 2024	38.14	38.21	38.05	38.05	38.05	-0.15%	4,265
Oct 31, 2024	38.61	38.61	37.87	38.11	38.11	-0.79%	12,801
Oct 30, 2024	38.54	38.82	38.41	38.41	38.41	-0.61%	19,105
Oct 29, 2024	38.54	38.69	38.54	38.65	38.65	0.05%	4,448
Oct 28, 2024	37.50	38.63	37.50	38.63	38.63	-0.14%	3,129
Oct 25, 2024	38.81	38.81	38.48	38.68	38.68	0.08%	15,590
Oct 24, 2024	38.35	38.65	38.35	38.65	38.65	1.58%	7,184
Oct 23, 2024	38.35	38.48	38.05	38.05	38.05	-1.70%	58,956
Oct 22, 2024	38.47	38.71	38.47	38.71	38.71	0.62%	33,761
Oct 21, 2024	38.57	38.69	38.42	38.47	38.47	-0.31%	7,006
Oct 18, 2024	38.76	38.76	38.54	38.59	38.59	-	2,132
Oct 17, 2024	38.71	38.90	38.59	38.59	38.59	-0.30%	3,668
Oct 16, 2024	38.89	38.89	38.60	38.71	38.71	0.22%	2,226
Oct 15, 2024	38.73	38.73	38.45	38.62	38.62	0.03%	2,651
Oct 14, 2024	38.59	38.70	38.54	38.61	38.61	0.28%	8,738
Oct 11, 2024	38.61	38.65	38.47	38.50	38.50	0.05%	3,920
Oct 10, 2024	38.46	38.50	38.28	38.48	38.48	-0.23%	3,415
Oct 9, 2024	38.16	38.57	38.16	38.57	38.57	0.61%	4,113
Oct 8, 2024	38.31	38.38	38.14	38.34	38.34	0.89%	13,020
Oct 7, 2024	38.13	38.13	37.97	38.00	38.00	-0.08%	2,475
Oct 4, 2024	38.08	38.08	37.96	38.03	38.03	0.34%	2,553
Oct 3, 2024	37.70	37.90	37.69	37.90	37.90	0.45%	5,181
Oct 2, 2024	37.50	37.95	37.50	37.73	37.73	-0.03%	10,787
Oct 1, 2024	37.69	38.04	37.69	37.74	37.74	-1.23%	25,294
Sep 30, 2024	37.76	38.21	37.76	38.21	38.21	0.36%	15,673
Sep 27, 2024	38.17	38.17	37.93	38.07	38.07	0.54%	7,184
Sep 26, 2024	38.04	38.11	37.73	37.87	37.87	-0.05%	6,559
Sep 25, 2024	38.60	38.60	37.71	37.89	37.89	0.12%	14,790
Sep 24, 2024	37.85	37.97	37.84	37.84	37.84	0.30%	7,082
Sep 23, 2024	37.66	37.78	37.16	37.73	37.73	-0.44%	6,297
Sep 20, 2024	37.91	38.04	37.71	37.90	37.66	0.33%	11,740
Sep 19, 2024	37.93	38.11	37.77	37.77	37.54	0.05%	10,714
Sep 18, 2024	38.46	38.46	37.56	37.75	37.52	-0.29%	4,328
Sep 17, 2024	37.72	37.86	37.54	37.86	37.63	0.77%	9,005
Sep 16, 2024	37.57	37.64	37.51	37.57	37.34	0.24%	9,989
Sep 13, 2024	37.63	37.64	37.45	37.48	37.25	0.20%	3,004
Sep 12, 2024	37.38	37.52	37.15	37.41	37.17	0.12%	5,596
Sep 11, 2024	36.86	37.36	36.86	37.36	37.13	1.36%	6,126
Sep 10, 2024	37.12	37.20	36.86	36.86	36.63	-0.57%	4,286
Sep 9, 2024	36.83	37.18	36.83	37.07	36.84	0.20%	4,119
Sep 6, 2024	37.14	37.20	37.00	37.00	36.77	-0.69%	3,179
Sep 5, 2024	37.46	37.47	37.16	37.25	37.02	-0.45%	3,630
Sep 4, 2024	37.35	37.46	37.28	37.42	37.19	0.06%	4,752
Sep 3, 2024	37.73	37.73	37.39	37.40	37.17	-0.94%	10,754
Aug 30, 2024	38.33	38.91	37.44	37.76	37.52	0.10%	17,009
Aug 29, 2024	37.96	37.99	37.62	37.72	37.48	-0.10%	4,622
Aug 28, 2024	37.58	37.79	37.56	37.76	37.52	-0.04%	4,276
Aug 27, 2024	37.79	37.86	37.68	37.77	37.54	0.01%	6,822
Aug 26, 2024	37.89	37.91	37.76	37.77	37.53	-0.46%	2,793
Aug 23, 2024	38.06	38.06	37.75	37.94	37.71	-0.08%	3,031
Aug 22, 2024	38.12	38.12	37.73	37.97	37.74	0.40%	8,005
Aug 21, 2024	37.83	38.03	37.73	37.82	37.59	0.08%	32,033
Aug 20, 2024	37.36	37.79	37.22	37.79	37.56	0.61%	34,904
Aug 19, 2024	37.43	37.56	37.42	37.56	37.33	0.10%	6,739
Aug 16, 2024	39.40	39.40	37.51	37.52	37.29	0.01%	10,791
Aug 15, 2024	37.65	37.65	37.40	37.52	37.29	0.29%	7,668
Aug 14, 2024	37.38	37.55	37.38	37.41	37.18	-0.23%	9,219
Aug 13, 2024	37.61	37.80	37.47	37.50	37.26	-0.20%	4,957
Aug 12, 2024	37.52	38.00	37.48	37.57	37.34	-0.74%	2,372
Aug 9, 2024	38.33	38.33	37.84	37.85	37.62	-1.04%	4,154
Aug 8, 2024	37.99	38.39	37.99	38.25	38.01	0.84%	12,729
Aug 7, 2024	38.32	38.32	37.84	37.93	37.70	-1.53%	43,809
Aug 6, 2024	38.51	38.61	38.08	38.52	38.28	-1.88%	39,785
Aug 5, 2024	38.99	39.26	38.20	39.26	39.02	4.03%	218,642
Aug 2, 2024	36.94	37.74	36.94	37.74	37.51	1.89%	3,899
Aug 1, 2024	37.03	37.10	37.00	37.04	36.81	-0.22%	14,438

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.

Stock Screener

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

Watchlists

Keep track of your favorite stocks in real-time.