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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202438.6138.6137.8738.1138.11-0.78%12,801
Oct 30, 202438.5438.8238.4138.4138.41-0.62%19,105
Oct 29, 202438.5438.6938.5438.6538.650.08%4,448
Oct 28, 202437.5038.6237.5038.6238.62-0.16%3,129
Oct 25, 202438.8138.8138.4838.6838.680.08%15,600
Oct 24, 202438.3538.6538.3538.6538.651.58%7,200
Oct 23, 202438.3538.4838.0538.0538.05-1.70%59,000
Oct 22, 202438.4738.7138.4738.7138.710.62%33,800
Oct 21, 202438.5738.6938.4238.4738.47-0.31%7,006
Oct 18, 202438.7638.7638.5438.5938.59-2,132
Oct 17, 202438.7138.9038.5938.5938.59-0.31%3,700
Oct 16, 202438.8938.8938.6038.7138.710.23%2,226
Oct 15, 202438.7338.7338.4538.6238.620.03%2,700
Oct 14, 202438.5938.7038.5438.6138.610.29%8,738
Oct 11, 202438.6038.6538.4738.5038.500.05%3,920
Oct 10, 202438.4638.5038.2838.4838.48-0.23%3,415
Oct 9, 202438.1638.5738.1638.5738.570.60%4,113
Oct 8, 202438.3138.3838.1438.3438.340.89%13,020
Oct 7, 202438.1338.1337.9738.0038.00-0.08%2,500
Oct 4, 202438.0838.0837.9638.0338.030.34%2,600
Oct 3, 202437.7037.9037.6937.9037.900.45%5,200
Oct 2, 202437.5037.9537.5037.7337.73-0.03%10,800
Oct 1, 202437.6938.0437.6937.7437.74-1.23%25,300
Sep 30, 202437.7638.2137.7638.2138.210.37%15,700
Sep 27, 202438.1738.1737.9338.0738.070.53%7,200
Sep 26, 202438.0438.1137.7337.8737.87-0.05%6,600
Sep 25, 202438.6038.6037.7137.8937.890.13%14,800
Sep 24, 202437.8537.9737.8437.8437.840.29%7,100
Sep 23, 202437.6637.7837.1637.7337.73-0.45%6,300
Sep 20, 202437.9138.0437.7137.9037.660.34%11,740
Sep 19, 202437.9338.1137.7737.7737.540.05%10,714
Sep 18, 202438.4638.4637.5637.7537.52-0.29%4,328
Sep 17, 202437.7237.8637.5437.8637.630.77%9,005
Sep 16, 202437.5737.6437.5137.5737.340.24%10,000
Sep 13, 202437.6337.6437.4537.4837.250.19%3,004
Sep 12, 202437.3837.5237.1537.4137.170.13%5,600
Sep 11, 202436.8637.3636.8637.3637.131.36%6,126
Sep 10, 202437.1237.2036.8636.8636.63-0.57%4,300
Sep 9, 202436.8337.1836.8337.0736.840.22%4,119
Sep 6, 202437.1437.2036.9936.9936.77-0.70%3,200
Sep 5, 202437.4637.4737.1637.2537.02-0.45%3,630
Sep 4, 202437.3537.4637.2837.4237.190.05%4,800
Sep 3, 202437.7337.7337.3937.4037.17-0.95%10,800
Aug 30, 202438.3338.9137.4437.7637.520.11%17,009
Aug 29, 202437.9637.9937.6237.7237.48-0.08%4,622
Aug 28, 202437.5837.7937.5637.7537.52-0.05%4,300
Aug 27, 202437.7937.8637.6837.7737.54-6,822
Aug 26, 202437.8937.9137.7637.7737.53-0.45%2,800
Aug 23, 202438.0638.0637.7537.9437.71-0.08%3,031
Aug 22, 202438.1238.1237.7337.9737.730.40%8,005
Aug 21, 202437.8338.0337.7337.8237.590.08%32,033
Aug 20, 202437.3637.7937.2237.7937.560.61%34,904
Aug 19, 202437.4337.5637.4237.5637.330.11%6,739
Aug 16, 202439.4039.4037.5137.5237.29-10,800
Aug 15, 202437.6537.6537.4037.5237.290.29%7,700
Aug 14, 202437.3837.5537.3837.4137.18-0.24%9,219
Aug 13, 202437.6137.8037.4737.5037.26-0.19%5,000
Aug 12, 202437.5238.0037.4837.5737.34-0.74%2,400
Aug 9, 202438.3338.3337.8437.8537.62-1.05%4,200
Aug 8, 202437.9938.3937.9938.2538.010.84%12,729
Aug 7, 202438.3238.3237.8437.9337.69-1.53%43,809
Aug 6, 202438.5138.6138.0838.5238.28-1.88%39,800
Aug 5, 202438.9939.2638.2039.2639.024.03%218,642
Aug 2, 202436.9437.7436.9437.7437.511.89%3,900
Aug 1, 202437.0337.1037.0037.0436.81-0.22%14,438
Jul 31, 202437.1337.1337.0137.1236.890.24%2,300
Jul 30, 202436.9437.1436.9437.0336.800.05%10,015
Jul 29, 202437.2337.2337.0137.0136.78-0.22%4,640
Jul 26, 202437.2237.2236.9737.0936.860.19%4,700
Jul 25, 202437.1937.4537.0237.0236.79-0.54%8,941
Jul 24, 202437.4437.4937.1737.2236.99-1.82%31,443
Jul 23, 202438.1438.1437.9137.9137.68-0.18%13,927
Jul 22, 202437.8437.9837.8137.9837.750.85%4,200
Jul 19, 202437.8937.8937.5837.6637.43-0.76%7,900
Jul 18, 202438.2438.2437.7837.9537.72-0.58%14,506
Jul 17, 202438.2238.3438.0938.1737.94-1.37%8,349
Jul 16, 202438.4538.7038.4538.7038.460.86%5,600
Jul 15, 202438.5138.5538.3238.3738.140.24%5,000
Jul 12, 202438.0838.4838.0838.2838.040.53%6,946
Jul 11, 202438.2438.2438.0138.0837.85-0.88%17,440
Jul 10, 202438.0638.4238.0538.4238.180.87%8,400
Jul 9, 202437.9438.1137.9438.0937.850.24%5,927
Jul 8, 202438.0438.0437.9338.0037.770.05%4,941
Jul 5, 202437.6737.9837.6737.9837.740.69%6,308
Jul 3, 202437.6537.7437.6537.7237.490.51%4,946
Jul 2, 202437.2637.5337.2637.5337.300.35%3,229
Jul 1, 202437.3237.4037.1837.4037.17-0.03%8,500
Jun 28, 202437.6237.6737.2737.4137.18-0.29%12,147
Jun 27, 202437.4737.5237.4037.5237.290.16%9,800
Jun 26, 202437.3537.4637.2537.4637.230.46%3,027
Jun 25, 202437.2437.4137.2237.2937.060.27%3,500
Jun 24, 202437.5137.5737.1937.1936.96-0.93%8,000
Jun 21, 202437.5337.6237.4437.5437.14-0.37%5,900
Jun 20, 202437.7337.7637.5037.6837.28-0.13%11,700
Jun 18, 202437.6337.7337.5637.7337.330.19%3,400
Jun 17, 202437.1237.6937.1237.6637.261.07%3,200
Jun 14, 202437.0937.2737.0937.2636.86-0.13%6,700
Jun 13, 202437.2037.3137.1537.3136.910.19%4,300
Jun 12, 202437.2337.3437.1637.2436.840.92%12,300
Jun 11, 202436.8236.9036.7036.9036.510.30%3,902