Invesco S&P 500 Downside Hedged ETF (PHDG)
NYSEARCA: PHDG · Real-Time Price · USD
35.90
-0.50 (-1.37%)
Apr 3, 2025, 4:00 PM EDT - Market closed
PHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 35.82 | 36.28 | 35.63 | 35.68 | - | -1.98% | 14,770 |
| Apr 2, 2025 | 36.35 | 36.66 | 36.34 | 36.40 | 36.40 | -0.16% | 9,832 |
| Apr 1, 2025 | 36.38 | 36.52 | 36.23 | 36.46 | 36.46 | -0.05% | 7,879 |
| Mar 31, 2025 | 36.03 | 36.48 | 36.01 | 36.48 | 36.48 | 0.88% | 17,746 |
| Mar 28, 2025 | 36.51 | 36.51 | 35.98 | 36.16 | 36.16 | -0.53% | 37,644 |
| Mar 27, 2025 | 36.21 | 36.55 | 36.21 | 36.35 | 36.35 | 0.20% | 9,179 |
| Mar 26, 2025 | 36.66 | 36.66 | 36.28 | 36.28 | 36.28 | -0.47% | 8,939 |
| Mar 25, 2025 | 36.36 | 36.68 | 36.35 | 36.45 | 36.45 | -0.36% | 30,044 |
| Mar 24, 2025 | 36.29 | 36.67 | 36.29 | 36.58 | 36.58 | 0.80% | 6,505 |
| Mar 21, 2025 | 36.12 | 36.49 | 36.12 | 36.29 | 36.15 | -0.35% | 6,719 |
| Mar 20, 2025 | 36.29 | 36.68 | 36.29 | 36.42 | 36.28 | 0.33% | 6,381 |
| Mar 19, 2025 | 36.49 | 37.00 | 36.30 | 36.30 | 36.16 | -0.08% | 2,788 |
| Mar 18, 2025 | 36.34 | 36.52 | 36.33 | 36.33 | 36.19 | - | 9,648 |
| Mar 17, 2025 | 36.33 | 36.53 | 36.33 | 36.33 | 36.19 | 0.08% | 15,344 |
| Mar 14, 2025 | 36.35 | 36.43 | 36.30 | 36.30 | 36.16 | -0.19% | 6,915 |
| Mar 13, 2025 | 36.59 | 36.88 | 36.32 | 36.37 | 36.23 | -0.41% | 10,624 |
| Mar 12, 2025 | 36.52 | 36.75 | 36.52 | 36.52 | 36.38 | -0.01% | 32,310 |
| Mar 11, 2025 | 36.73 | 36.98 | 36.53 | 36.53 | 36.38 | -1.36% | 88,968 |
| Mar 10, 2025 | 37.01 | 37.03 | 36.61 | 37.03 | 36.88 | -0.95% | 131,740 |
| Mar 7, 2025 | 37.30 | 37.38 | 37.09 | 37.38 | 37.24 | 0.47% | 4,337 |
| Mar 6, 2025 | 37.21 | 37.50 | 37.06 | 37.21 | 37.06 | -0.61% | 33,219 |
| Mar 5, 2025 | 37.37 | 37.65 | 37.15 | 37.44 | 37.29 | 0.13% | 13,667 |
| Mar 4, 2025 | 37.49 | 37.55 | 37.18 | 37.39 | 37.25 | -0.42% | 34,456 |
| Mar 3, 2025 | 37.75 | 38.00 | 37.50 | 37.55 | 37.40 | -0.47% | 12,447 |
| Feb 28, 2025 | 37.15 | 37.84 | 37.15 | 37.73 | 37.58 | 0.04% | 12,293 |
| Feb 27, 2025 | 37.95 | 38.03 | 37.65 | 37.71 | 37.56 | -0.76% | 5,498 |
| Feb 26, 2025 | 38.19 | 38.25 | 37.93 | 38.00 | 37.85 | -0.15% | 14,977 |
| Feb 25, 2025 | 38.46 | 38.46 | 37.83 | 38.06 | 37.91 | 0.04% | 11,101 |
| Feb 24, 2025 | 38.00 | 38.36 | 38.00 | 38.05 | 37.90 | -0.81% | 9,558 |
| Feb 21, 2025 | 38.51 | 38.53 | 38.28 | 38.35 | 38.20 | -0.53% | 9,463 |
| Feb 20, 2025 | 38.66 | 38.66 | 38.41 | 38.56 | 38.41 | -0.50% | 8,516 |
| Feb 19, 2025 | 38.65 | 38.89 | 38.54 | 38.75 | 38.60 | 0.42% | 6,139 |
| Feb 18, 2025 | 38.60 | 38.71 | 38.51 | 38.59 | 38.44 | -0.21% | 4,230 |
| Feb 14, 2025 | 38.57 | 38.77 | 38.57 | 38.67 | 38.52 | -0.25% | 2,312 |
| Feb 13, 2025 | 38.50 | 38.77 | 38.50 | 38.77 | 38.62 | 0.73% | 1,359 |
| Feb 12, 2025 | 38.37 | 38.49 | 38.26 | 38.49 | 38.34 | 0.05% | 9,794 |
| Feb 11, 2025 | 38.50 | 38.50 | 38.25 | 38.47 | 38.32 | 0.02% | 6,993 |
| Feb 10, 2025 | 37.80 | 38.57 | 37.80 | 38.46 | 38.31 | 0.23% | 7,740 |
| Feb 7, 2025 | 38.41 | 38.67 | 38.19 | 38.38 | 38.22 | 0.04% | 14,178 |
| Feb 6, 2025 | 38.54 | 38.57 | 38.29 | 38.36 | 38.21 | - | 8,497 |
| Feb 5, 2025 | 38.22 | 38.46 | 38.11 | 38.36 | 38.21 | 0.66% | 4,116 |
| Feb 4, 2025 | 37.66 | 38.36 | 37.66 | 38.11 | 37.96 | 0.26% | 7,752 |
| Feb 3, 2025 | 37.49 | 38.21 | 37.49 | 38.01 | 37.86 | -0.67% | 8,618 |
| Jan 31, 2025 | 38.49 | 38.54 | 38.26 | 38.27 | 38.12 | 0.62% | 7,990 |
| Jan 30, 2025 | 38.24 | 38.40 | 38.02 | 38.03 | 37.88 | -0.24% | 77,173 |
| Jan 29, 2025 | 38.27 | 38.53 | 38.02 | 38.12 | 37.97 | -0.70% | 9,339 |
| Jan 28, 2025 | 38.21 | 38.40 | 38.11 | 38.39 | 38.24 | 0.76% | 99,935 |
| Jan 27, 2025 | 38.18 | 38.18 | 37.94 | 38.10 | 37.95 | -0.73% | 5,564 |
| Jan 24, 2025 | 38.51 | 38.51 | 38.19 | 38.38 | 38.23 | 0.21% | 17,903 |
| Jan 23, 2025 | 38.27 | 38.39 | 38.15 | 38.30 | 38.15 | -0.39% | 3,623 |