Invesco S&P 500 Downside Hedged ETF (PHDG)
NYSEARCA: PHDG · Real-Time Price · USD
38.29
-0.02 (-0.05%)
Oct 29, 2025, 10:12 AM EDT - Market open

PHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202538.0438.3138.0238.3138.310.70%1,275
Oct 27, 202537.9738.0537.8738.0438.040.64%6,933
Oct 24, 202537.8737.8737.8037.8037.800.46%898
Oct 23, 202537.5737.7837.5537.6337.630.13%3,816
Oct 22, 202537.6137.6137.5737.5837.58-0.27%2,568
Oct 21, 202538.0538.0537.6237.6837.68-0.13%2,704
Oct 20, 202537.9637.9637.6837.7337.73-0.30%23,118
Oct 17, 202538.1038.1037.8537.8537.85-0.70%4,651
Oct 16, 202537.8638.1237.8638.1138.111.08%8,441
Oct 15, 202537.7537.8037.5537.7037.700.97%11,943
Oct 14, 202537.3937.5637.1637.3437.34-0.61%6,650
Oct 13, 202537.3137.7937.2837.5737.570.99%20,169
Oct 10, 202537.6837.8737.1237.2037.20-0.93%8,607
Oct 9, 202537.8437.8437.4237.5537.55-0.34%6,089
Oct 8, 202537.5037.7037.5037.6837.680.48%3,112
Oct 7, 202537.6837.7837.4537.5037.50-0.10%4,464
Oct 6, 202537.4837.6637.4837.5437.540.33%1,353
Oct 3, 202537.4637.6137.4137.4137.41-0.22%1,531
Oct 2, 202537.2237.5437.2237.5037.500.33%4,078
Oct 1, 202537.1937.3737.1937.3737.370.34%3,000
Sep 30, 202537.1337.2637.1137.2437.24-0.34%1,549
Sep 29, 202537.1437.3737.0637.3737.370.32%1,378
Sep 26, 202537.1537.2636.8737.2537.251.11%2,457
Sep 25, 202536.8336.8436.8036.8436.84-0.57%1,425
Sep 24, 202537.0637.0737.0237.0537.05-0.31%1,409
Sep 23, 202537.2637.3637.1737.1737.17-0.53%2,055
Sep 22, 202536.7937.4736.7937.3737.37-0.18%4,185
Sep 19, 202537.1737.4537.1737.4337.200.44%1,596
Sep 18, 202537.4437.4437.1737.2737.040.34%6,251
Sep 17, 202537.1337.3836.9537.1436.910.13%83,215
Sep 16, 202537.1837.1937.0437.0936.86-0.19%3,919
Sep 15, 202537.0837.1637.0737.1636.930.90%8,500
Sep 12, 202536.8437.0636.8336.8336.61-0.38%14,413
Sep 11, 202536.9037.0836.9036.9736.740.59%4,885
Sep 10, 202536.9536.9536.7136.7536.530.27%9,615
Sep 9, 202536.9436.9436.5136.6536.430.48%3,466
Sep 8, 202536.5136.5636.4836.4836.260.16%6,664
Sep 5, 202536.4936.4936.3936.4236.20-0.19%7,043
Sep 4, 202536.4036.5736.4036.4936.270.58%10,072
Sep 3, 202536.3636.3636.1436.2836.060.40%1,392
Sep 2, 202536.2036.2036.0136.1435.92-0.54%15,640
Aug 29, 202536.4136.4136.2736.3336.11-0.72%86,535
Aug 28, 202536.4736.6036.4036.6036.370.37%3,104
Aug 27, 202536.5036.5036.3936.4636.240.29%3,355
Aug 26, 202536.2836.3636.2036.3536.130.18%31,364
Aug 25, 202536.5136.5136.2336.2936.07-0.33%2,509
Aug 22, 202536.5036.6236.4136.4136.180.52%8,777
Aug 21, 202536.3836.3836.1736.2236.00-0.22%1,741
Aug 20, 202536.2636.3136.0936.3036.08-0.18%4,005
Aug 19, 202536.3836.4136.3136.3636.14-0.10%3,893