Invesco S&P 500 Downside Hedged ETF (PHDG)
NYSEARCA: PHDG · Real-Time Price · USD
37.68
+0.18 (0.48%)
At close: Oct 8, 2025, 4:00 PM EDT
37.68
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT

PHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202536.5436.5936.4036.4036.18-0.56%5,079
Aug 15, 202536.6136.7036.5636.6136.38-0.12%4,627
Aug 14, 202536.7436.7436.5736.6536.420.04%5,452
Aug 13, 202536.6436.7036.5436.6436.410.45%8,100
Aug 12, 202536.3436.5036.3436.4736.250.86%13,299
Aug 11, 202536.3136.3136.1536.1635.94-0.29%4,734
Aug 8, 202536.2236.3436.2036.2736.040.70%4,252
Aug 7, 202536.1336.1335.9236.0135.790.14%51,563
Aug 6, 202535.7936.1035.7935.9635.740.49%7,824
Aug 5, 202535.7935.7935.7035.7935.570.15%2,093
Aug 4, 202535.6335.7835.6335.7335.511.30%3,926
Aug 1, 202535.4335.4835.2235.2735.06-1.36%10,813
Jul 31, 202536.0836.1635.7635.7635.54-0.42%10,080
Jul 30, 202536.0836.1135.8435.9135.69-0.06%4,045
Jul 29, 202536.3036.3035.9335.9335.710.06%6,647