Invesco S&P 500 Downside Hedged ETF (PHDG)
NYSEARCA: PHDG · Real-Time Price · USD
38.12
-0.29 (-0.76%)
Oct 31, 2024, 3:58 PM EDT - Market closed
PHDG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 38.61 | 38.61 | 37.87 | 38.11 | 38.11 | -0.78% | 12,801 |
Oct 30, 2024 | 38.54 | 38.82 | 38.41 | 38.41 | 38.41 | -0.62% | 19,105 |
Oct 29, 2024 | 38.54 | 38.69 | 38.54 | 38.65 | 38.65 | 0.08% | 4,448 |
Oct 28, 2024 | 37.50 | 38.62 | 37.50 | 38.62 | 38.62 | -0.16% | 3,129 |
Oct 25, 2024 | 38.81 | 38.81 | 38.48 | 38.68 | 38.68 | 0.08% | 15,600 |
Oct 24, 2024 | 38.35 | 38.65 | 38.35 | 38.65 | 38.65 | 1.58% | 7,200 |
Oct 23, 2024 | 38.35 | 38.48 | 38.05 | 38.05 | 38.05 | -1.70% | 59,000 |
Oct 22, 2024 | 38.47 | 38.71 | 38.47 | 38.71 | 38.71 | 0.62% | 33,800 |
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 | -0.31% | 3,700 |
Oct 16, 2024 | 38.89 | 38.89 | 38.60 | 38.71 | 38.71 | 0.23% | 2,226 |
Oct 15, 2024 | 38.73 | 38.73 | 38.45 | 38.62 | 38.62 | 0.03% | 2,700 |
Oct 14, 2024 | 38.59 | 38.70 | 38.54 | 38.61 | 38.61 | 0.29% | 8,738 |
Oct 11, 2024 | 38.60 | 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 | 0.60% | 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% | 2,500 |
Oct 4, 2024 | 38.08 | 38.08 | 37.96 | 38.03 | 38.03 | 0.34% | 2,600 |
Oct 3, 2024 | 37.70 | 37.90 | 37.69 | 37.90 | 37.90 | 0.45% | 5,200 |
Oct 2, 2024 | 37.50 | 37.95 | 37.50 | 37.73 | 37.73 | -0.03% | 10,800 |
Oct 1, 2024 | 37.69 | 38.04 | 37.69 | 37.74 | 37.74 | -1.23% | 25,300 |
Sep 30, 2024 | 37.76 | 38.21 | 37.76 | 38.21 | 38.21 | 0.37% | 15,700 |
Sep 27, 2024 | 38.17 | 38.17 | 37.93 | 38.07 | 38.07 | 0.53% | 7,200 |
Sep 26, 2024 | 38.04 | 38.11 | 37.73 | 37.87 | 37.87 | -0.05% | 6,600 |
Sep 25, 2024 | 38.60 | 38.60 | 37.71 | 37.89 | 37.89 | 0.13% | 14,800 |
Sep 24, 2024 | 37.85 | 37.97 | 37.84 | 37.84 | 37.84 | 0.29% | 7,100 |
Sep 23, 2024 | 37.66 | 37.78 | 37.16 | 37.73 | 37.73 | -0.45% | 6,300 |
Sep 20, 2024 | 37.91 | 38.04 | 37.71 | 37.90 | 37.66 | 0.34% | 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% | 10,000 |
Sep 13, 2024 | 37.63 | 37.64 | 37.45 | 37.48 | 37.25 | 0.19% | 3,004 |
Sep 12, 2024 | 37.38 | 37.52 | 37.15 | 37.41 | 37.17 | 0.13% | 5,600 |
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% | 4,300 |
Sep 9, 2024 | 36.83 | 37.18 | 36.83 | 37.07 | 36.84 | 0.22% | 4,119 |
Sep 6, 2024 | 37.14 | 37.20 | 36.99 | 36.99 | 36.77 | -0.70% | 3,200 |
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 | 0.05% | 4,800 |
Sep 3, 2024 | 37.73 | 37.73 | 37.39 | 37.40 | 37.17 | -0.95% | 10,800 |
Aug 30, 2024 | 38.33 | 38.91 | 37.44 | 37.76 | 37.52 | 0.11% | 17,009 |
Aug 29, 2024 | 37.96 | 37.99 | 37.62 | 37.72 | 37.48 | -0.08% | 4,622 |
Aug 28, 2024 | 37.58 | 37.79 | 37.56 | 37.75 | 37.52 | -0.05% | 4,300 |
Aug 27, 2024 | 37.79 | 37.86 | 37.68 | 37.77 | 37.54 | - | 6,822 |
Aug 26, 2024 | 37.89 | 37.91 | 37.76 | 37.77 | 37.53 | -0.45% | 2,800 |
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 | 37.73 | 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 | 0.11% | 6,739 |
Aug 16, 2024 | 39.40 | 39.40 | 37.51 | 37.52 | 37.29 | - | 10,800 |
Aug 15, 2024 | 37.65 | 37.65 | 37.40 | 37.52 | 37.29 | 0.29% | 7,700 |
Aug 14, 2024 | 37.38 | 37.55 | 37.38 | 37.41 | 37.18 | -0.24% | 9,219 |
Aug 13, 2024 | 37.61 | 37.80 | 37.47 | 37.50 | 37.26 | -0.19% | 5,000 |
Aug 12, 2024 | 37.52 | 38.00 | 37.48 | 37.57 | 37.34 | -0.74% | 2,400 |
Aug 9, 2024 | 38.33 | 38.33 | 37.84 | 37.85 | 37.62 | -1.05% | 4,200 |
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 | 37.69 | -1.53% | 43,809 |
Aug 6, 2024 | 38.51 | 38.61 | 38.08 | 38.52 | 38.28 | -1.88% | 39,800 |
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% | 3,900 |
Aug 1, 2024 | 37.03 | 37.10 | 37.00 | 37.04 | 36.81 | -0.22% | 14,438 |
Jul 31, 2024 | 37.13 | 37.13 | 37.01 | 37.12 | 36.89 | 0.24% | 2,300 |
Jul 30, 2024 | 36.94 | 37.14 | 36.94 | 37.03 | 36.80 | 0.05% | 10,015 |
Jul 29, 2024 | 37.23 | 37.23 | 37.01 | 37.01 | 36.78 | -0.22% | 4,640 |
Jul 26, 2024 | 37.22 | 37.22 | 36.97 | 37.09 | 36.86 | 0.19% | 4,700 |
Jul 25, 2024 | 37.19 | 37.45 | 37.02 | 37.02 | 36.79 | -0.54% | 8,941 |
Jul 24, 2024 | 37.44 | 37.49 | 37.17 | 37.22 | 36.99 | -1.82% | 31,443 |
Jul 23, 2024 | 38.14 | 38.14 | 37.91 | 37.91 | 37.68 | -0.18% | 13,927 |
Jul 22, 2024 | 37.84 | 37.98 | 37.81 | 37.98 | 37.75 | 0.85% | 4,200 |
Jul 19, 2024 | 37.89 | 37.89 | 37.58 | 37.66 | 37.43 | -0.76% | 7,900 |
Jul 18, 2024 | 38.24 | 38.24 | 37.78 | 37.95 | 37.72 | -0.58% | 14,506 |
Jul 17, 2024 | 38.22 | 38.34 | 38.09 | 38.17 | 37.94 | -1.37% | 8,349 |
Jul 16, 2024 | 38.45 | 38.70 | 38.45 | 38.70 | 38.46 | 0.86% | 5,600 |
Jul 15, 2024 | 38.51 | 38.55 | 38.32 | 38.37 | 38.14 | 0.24% | 5,000 |
Jul 12, 2024 | 38.08 | 38.48 | 38.08 | 38.28 | 38.04 | 0.53% | 6,946 |
Jul 11, 2024 | 38.24 | 38.24 | 38.01 | 38.08 | 37.85 | -0.88% | 17,440 |
Jul 10, 2024 | 38.06 | 38.42 | 38.05 | 38.42 | 38.18 | 0.87% | 8,400 |
Jul 9, 2024 | 37.94 | 38.11 | 37.94 | 38.09 | 37.85 | 0.24% | 5,927 |
Jul 8, 2024 | 38.04 | 38.04 | 37.93 | 38.00 | 37.77 | 0.05% | 4,941 |
Jul 5, 2024 | 37.67 | 37.98 | 37.67 | 37.98 | 37.74 | 0.69% | 6,308 |
Jul 3, 2024 | 37.65 | 37.74 | 37.65 | 37.72 | 37.49 | 0.51% | 4,946 |
Jul 2, 2024 | 37.26 | 37.53 | 37.26 | 37.53 | 37.30 | 0.35% | 3,229 |
Jul 1, 2024 | 37.32 | 37.40 | 37.18 | 37.40 | 37.17 | -0.03% | 8,500 |
Jun 28, 2024 | 37.62 | 37.67 | 37.27 | 37.41 | 37.18 | -0.29% | 12,147 |
Jun 27, 2024 | 37.47 | 37.52 | 37.40 | 37.52 | 37.29 | 0.16% | 9,800 |
Jun 26, 2024 | 37.35 | 37.46 | 37.25 | 37.46 | 37.23 | 0.46% | 3,027 |
Jun 25, 2024 | 37.24 | 37.41 | 37.22 | 37.29 | 37.06 | 0.27% | 3,500 |
Jun 24, 2024 | 37.51 | 37.57 | 37.19 | 37.19 | 36.96 | -0.93% | 8,000 |
Jun 21, 2024 | 37.53 | 37.62 | 37.44 | 37.54 | 37.14 | -0.37% | 5,900 |
Jun 20, 2024 | 37.73 | 37.76 | 37.50 | 37.68 | 37.28 | -0.13% | 11,700 |
Jun 18, 2024 | 37.63 | 37.73 | 37.56 | 37.73 | 37.33 | 0.19% | 3,400 |
Jun 17, 2024 | 37.12 | 37.69 | 37.12 | 37.66 | 37.26 | 1.07% | 3,200 |
Jun 14, 2024 | 37.09 | 37.27 | 37.09 | 37.26 | 36.86 | -0.13% | 6,700 |
Jun 13, 2024 | 37.20 | 37.31 | 37.15 | 37.31 | 36.91 | 0.19% | 4,300 |
Jun 12, 2024 | 37.23 | 37.34 | 37.16 | 37.24 | 36.84 | 0.92% | 12,300 |
Jun 11, 2024 | 36.82 | 36.90 | 36.70 | 36.90 | 36.51 | 0.30% | 3,902 |