Invesco S&P 500 Downside Hedged ETF (PHDG)

NYSEARCA: PHDG · Real-Time Price · USD

41.57

-0.30 (-0.70%)

At close: Aug 11, 2026, 4:00 PM EDT

41.57

0.00 (0.00%)

After-hours: Aug 11, 2026, 4:15 PM EDT

PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	41.93	41.97	41.90	41.87	-	-	13
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
Jun 26, 2026	40.39	40.86	40.39	40.58	40.58	0.21%	16,155
Jun 25, 2026	40.71	40.90	40.50	40.50	40.50	-0.54%	36,086
Jun 24, 2026	41.05	41.05	40.72	40.72	40.72	-0.21%	2,967
Jun 23, 2026	40.80	40.81	40.63	40.81	40.81	-0.68%	2,925
Jun 22, 2026	41.16	41.16	41.06	41.09	41.09	-0.33%	922
Jun 18, 2026	41.31	41.39	41.28	41.37	41.22	0.83%	5,211
Jun 17, 2026	41.48	41.48	40.99	41.03	40.88	-1.21%	5,835
Jun 16, 2026	41.28	41.80	41.28	41.53	41.38	-4.32%	33,459
Jun 15, 2026	41.52	43.41	41.49	43.41	43.25	4.51%	3,227
Jun 12, 2026	42.15	42.15	41.52	41.53	41.38	0.37%	8,245
Jun 11, 2026	41.63	41.69	41.32	41.38	41.23	-1.01%	39,508
Jun 10, 2026	41.63	41.80	41.49	41.80	41.65	0.51%	9,109
Jun 9, 2026	41.58	41.99	41.42	41.59	41.44	0.38%	208,977
Jun 8, 2026	41.84	41.90	41.43	41.43	41.28	-0.63%	10,565
Jun 5, 2026	42.25	42.27	41.68	41.69	41.54	-3.15%	1,210
Jun 4, 2026	42.43	43.05	42.19	43.05	42.90	1.44%	55,959
Jun 3, 2026	42.61	42.67	42.44	42.44	42.29	-0.63%	440,703
Jun 2, 2026	42.64	42.85	42.41	42.71	42.56	-0.24%	11,936
Jun 1, 2026	42.63	42.87	42.47	42.81	42.66	0.41%	16,412