Invesco S&P 500 Downside Hedged ETF (PHDG)

NYSEARCA: PHDG · Real-Time Price · USD

41.25

-0.15 (-0.37%)

At close: Sep 8, 2026, 4:00 PM EDT

41.30

+0.05 (0.13%)

After-hours: Sep 8, 2026, 4:10 PM EDT

PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	41.21	41.21	41.21	41.21	-	-0.47%	395
Sep 4, 2026	41.32	41.59	41.32	41.41	41.40	-0.61%	6,083
Sep 3, 2026	41.47	41.66	41.47	41.66	41.66	0.89%	675
Sep 2, 2026	41.50	41.54	41.29	41.29	41.29	0.13%	907
Sep 1, 2026	41.11	41.24	41.08	41.24	41.24	-0.39%	5,130
Aug 31, 2026	41.63	41.63	41.21	41.40	41.40	-0.52%	2,205
Aug 28, 2026	41.55	41.62	41.55	41.62	41.62	0.43%	614
Aug 27, 2026	41.67	41.69	41.41	41.44	41.44	0.14%	1,763
Aug 26, 2026	41.16	41.38	41.16	41.38	41.38	0.44%	2,175
Aug 25, 2026	41.13	41.34	41.13	41.20	41.20	0.18%	7,557
Aug 24, 2026	41.30	41.30	41.10	41.13	41.13	-0.52%	30,427
Aug 21, 2026	41.31	41.47	41.29	41.34	41.34	0.71%	2,081
Aug 20, 2026	41.50	41.50	41.05	41.05	41.05	-1.39%	2,773
Aug 19, 2026	41.40	41.63	41.34	41.63	41.63	0.35%	3,666
Aug 18, 2026	41.63	41.65	41.34	41.49	41.48	-0.59%	2,765
Aug 17, 2026	41.74	41.91	41.60	41.73	41.73	-0.76%	3,366
Aug 14, 2026	42.07	42.09	41.95	42.05	42.05	0.24%	7,192
Aug 13, 2026	42.19	42.19	41.93	41.95	41.95	0.59%	2,858
Aug 12, 2026	41.93	41.93	41.71	41.71	41.71	0.33%	396
Aug 11, 2026	41.98	41.98	41.57	41.57	41.57	-0.70%	9,274
Aug 10, 2026	41.92	41.92	41.78	41.87	41.87	-0.10%	860
Aug 7, 2026	41.54	42.05	41.54	41.91	41.91	0.58%	7,356
Aug 6, 2026	41.67	41.81	41.67	41.67	41.67	-0.48%	1,805
Aug 5, 2026	42.31	42.31	41.87	41.87	41.87	-0.41%	1,170
Aug 4, 2026	41.55	42.10	41.55	42.04	42.04	1.52%	2,327
Aug 3, 2026	41.38	41.41	41.38	41.41	41.41	1.10%	573
Jul 31, 2026	41.11	41.11	40.76	40.96	40.96	0.50%	2,507
Jul 30, 2026	40.45	40.80	40.40	40.75	40.75	1.08%	2,417
Jul 29, 2026	40.72	40.74	40.22	40.32	40.32	-0.50%	5,354
Jul 28, 2026	40.71	40.85	40.52	40.52	40.52	-0.83%	1,313
Jul 27, 2026	40.70	40.86	40.62	40.86	40.86	0.44%	3,218
Jul 24, 2026	40.85	40.90	40.62	40.68	40.68	-0.16%	3,111
Jul 23, 2026	40.92	40.92	40.56	40.75	40.75	-0.50%	3,841
Jul 22, 2026	40.74	41.17	40.74	40.95	40.95	-0.01%	263,545
Jul 21, 2026	41.02	41.02	40.96	40.96	40.96	0.78%	603
Jul 20, 2026	40.86	40.86	40.64	40.64	40.64	-0.37%	2,472
Jul 17, 2026	40.97	40.97	40.73	40.79	40.79	-0.67%	2,278
Jul 16, 2026	41.16	41.36	41.02	41.07	41.07	-0.63%	12,620
Jul 15, 2026	41.09	41.43	41.09	41.33	41.33	0.02%	16,798
Jul 14, 2026	41.00	41.33	41.00	41.32	41.32	0.42%	996
Jul 13, 2026	41.21	41.33	41.09	41.15	41.15	-0.30%	6,448
Jul 10, 2026	41.23	41.37	41.23	41.27	41.27	0.11%	2,174
Jul 9, 2026	41.20	41.36	41.11	41.22	41.22	0.48%	3,739
Jul 8, 2026	40.99	41.11	40.77	41.03	41.03	0.24%	2,102
Jul 7, 2026	41.05	41.26	40.93	40.93	40.93	-0.68%	2,332
Jul 6, 2026	41.10	41.40	41.10	41.21	41.21	0.65%	8,920
Jul 2, 2026	40.95	40.95	40.95	40.95	40.95	-0.39%	954
Jul 1, 2026	41.00	41.38	41.00	41.11	41.10	0.40%	4,607
Jun 30, 2026	40.87	41.29	40.87	40.94	40.94	0.39%	5,132
Jun 29, 2026	40.72	40.98	40.51	40.78	40.78	0.48%	2,595