Invesco S&P 500 Downside Hedged ETF (PHDG)
NYSEARCA: PHDG · Real-Time Price · USD
34.73
+0.32 (0.93%)
At close: Jun 6, 2025, 4:00 PM
34.73
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
PHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 34.76 | 34.91 | 34.66 | 34.73 | 34.73 | 0.93% | 80,826 |
| Jun 5, 2025 | 34.47 | 34.74 | 34.41 | 34.41 | 34.41 | -0.80% | 11,902 |
| Jun 4, 2025 | 34.66 | 34.70 | 34.56 | 34.69 | 34.69 | 0.15% | 9,014 |
| Jun 3, 2025 | 34.43 | 34.69 | 34.43 | 34.64 | 34.64 | 0.34% | 5,666 |
| Jun 2, 2025 | 34.17 | 34.52 | 34.04 | 34.52 | 34.52 | 0.50% | 4,723 |
| May 30, 2025 | 34.12 | 34.35 | 33.98 | 34.35 | 34.35 | 0.08% | 5,099 |
| May 29, 2025 | 34.19 | 34.33 | 34.19 | 34.32 | 34.32 | 0.40% | 5,728 |
| May 28, 2025 | 34.31 | 34.43 | 34.16 | 34.18 | 34.18 | -0.51% | 12,406 |
| May 27, 2025 | 34.01 | 34.46 | 34.01 | 34.36 | 34.36 | 1.71% | 38,251 |
| May 23, 2025 | 33.48 | 33.85 | 33.38 | 33.78 | 33.78 | -0.52% | 36,509 |
| May 22, 2025 | 34.06 | 34.16 | 33.88 | 33.96 | 33.96 | 0.30% | 69,516 |
| May 21, 2025 | 34.15 | 34.28 | 33.81 | 33.86 | 33.86 | -0.82% | 20,161 |
| May 20, 2025 | 34.30 | 34.35 | 34.14 | 34.14 | 34.14 | -0.35% | 18,255 |
| May 19, 2025 | 34.21 | 34.40 | 34.21 | 34.26 | 34.26 | 0.20% | 4,957 |
| May 16, 2025 | 33.88 | 34.21 | 33.88 | 34.19 | 34.19 | -0.26% | 1,817 |
| May 15, 2025 | 33.91 | 34.28 | 33.91 | 34.28 | 34.28 | 0.35% | 64,782 |
| May 14, 2025 | 34.00 | 34.16 | 33.86 | 34.16 | 34.16 | 1.15% | 3,393 |
| May 13, 2025 | 33.58 | 34.06 | 33.58 | 33.77 | 33.77 | 0.33% | 4,491 |
| May 12, 2025 | 33.64 | 33.86 | 33.62 | 33.66 | 33.66 | 0.96% | 5,474 |
| May 9, 2025 | 33.43 | 33.46 | 33.34 | 33.34 | 33.34 | -0.95% | 8,108 |
| May 8, 2025 | 33.62 | 33.77 | 33.57 | 33.66 | 33.66 | 0.40% | 3,158 |
| May 7, 2025 | 33.60 | 33.72 | 33.49 | 33.53 | 33.53 | -0.37% | 4,100 |
| May 6, 2025 | 33.46 | 33.71 | 33.43 | 33.65 | 33.65 | 0.63% | 23,874 |
| May 5, 2025 | 33.49 | 33.49 | 33.20 | 33.44 | 33.44 | 0.87% | 14,674 |
| May 2, 2025 | 33.41 | 33.54 | 33.15 | 33.15 | 33.15 | -0.72% | 12,244 |
| May 1, 2025 | 33.69 | 33.69 | 33.39 | 33.39 | 33.39 | -0.67% | 7,693 |
| Apr 30, 2025 | 33.54 | 33.70 | 33.53 | 33.62 | 33.62 | -0.19% | 4,827 |
| Apr 29, 2025 | 33.79 | 33.79 | 33.48 | 33.68 | 33.68 | 0.19% | 16,537 |
| Apr 28, 2025 | 33.33 | 33.95 | 33.19 | 33.62 | 33.62 | -0.19% | 10,010 |
| Apr 25, 2025 | 34.01 | 34.01 | 33.47 | 33.68 | 33.68 | -0.38% | 8,181 |
| Apr 24, 2025 | 33.83 | 34.04 | 33.81 | 33.81 | 33.81 | -0.61% | 8,393 |
| Apr 23, 2025 | 33.78 | 34.30 | 33.78 | 34.02 | 34.02 | -0.28% | 15,889 |
| Apr 22, 2025 | 34.24 | 34.41 | 34.08 | 34.11 | 34.11 | -1.12% | 4,294 |
| Apr 21, 2025 | 34.05 | 34.55 | 34.05 | 34.50 | 34.50 | 0.47% | 5,236 |
| Apr 17, 2025 | 34.13 | 34.34 | 34.13 | 34.34 | 34.34 | 0.29% | 2,809 |
| Apr 16, 2025 | 34.04 | 34.51 | 33.73 | 34.24 | 34.24 | 1.81% | 10,468 |
| Apr 15, 2025 | 33.57 | 33.90 | 33.35 | 33.63 | 33.63 | -0.28% | 149,411 |
| Apr 14, 2025 | 33.94 | 33.95 | 33.64 | 33.73 | 33.73 | -0.16% | 40,678 |
| Apr 11, 2025 | 32.85 | 34.80 | 32.85 | 33.78 | 33.78 | 0.03% | 8,732 |
| Apr 10, 2025 | 33.86 | 33.96 | 33.77 | 33.77 | 33.77 | -0.28% | 29,946 |
| Apr 9, 2025 | 33.77 | 33.97 | 33.16 | 33.87 | 33.87 | 0.20% | 20,536 |
| Apr 8, 2025 | 33.97 | 33.97 | 33.77 | 33.80 | 33.80 | 0.50% | 13,569 |
| Apr 7, 2025 | 33.36 | 34.70 | 33.24 | 33.63 | 33.63 | -0.80% | 32,511 |
| Apr 4, 2025 | 34.80 | 35.41 | 33.90 | 33.90 | 33.90 | -5.57% | 21,021 |
| Apr 3, 2025 | 35.82 | 36.32 | 35.63 | 35.90 | 35.90 | -1.37% | 21,566 |
| 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 |