Invesco S&P 500® Downside Hedged ETF (PHDG) Historical Stock Data
35.30 ↑0.23 (0.67%)
As of April 26, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, PHDG is down -0.15% a day on average. There have been 14 days where Invesco S&P 500® Downside Hedged ETF closed green and 16 days where PHDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 35.18 | 35.30 | ↑$0.12 (0.34%) | 35.13 | 35.30 | 4.22K |
| 2024-05-01 | 35.02 | 35.07 | ↑$0.05 (0.13%) | 35.02 | 35.37 | 2.46K |
| 2024-04-30 | 35.65 | 35.19 | ↓$0.46 (-1.28%) | 35.19 | 35.65 | 15.50K |
| 2024-04-29 | 35.58 | 35.55 | ↓$0.03 (-0.08%) | 35.48 | 35.70 | 7.02K |
| 2024-04-26 | 35.39 | 35.55 | ↑$0.16 (0.46%) | 35.39 | 35.60 | 2.26K |
| 2024-04-25 | 35.33 | 35.47 | ↑$0.13 (0.38%) | 35.28 | 35.48 | 4.68K |
| 2024-04-24 | 35.38 | 35.47 | ↑$0.09 (0.25%) | 35.38 | 35.55 | 10.05K |
| 2024-04-23 | 35.48 | 35.47 | ↓$0.01 (-0.02%) | 35.44 | 35.60 | 4.23K |
| 2024-04-22 | 35.43 | 35.33 | ↓$0.10 (-0.27%) | 35.27 | 35.43 | 15.56K |
| 2024-04-19 | 35.35 | 35.37 | ↑$0.01 (0.03%) | 35.27 | 35.37 | 8.42K |
| 2024-04-18 | 35.33 | 35.38 | ↑$0.05 (0.14%) | 35.33 | 35.38 | 1.02K |
| 2024-04-17 | 35.56 | 35.39 | ↓$0.17 (-0.48%) | 35.37 | 35.57 | 7.25K |
| 2024-04-16 | 35.64 | 35.60 | ↓$0.04 (-0.13%) | 35.57 | 35.72 | 6.32K |
| 2024-04-15 | 35.95 | 35.77 | ↓$0.18 (-0.51%) | 35.73 | 36.12 | 4.72K |
| 2024-04-12 | 36.09 | 35.96 | ↓$0.14 (-0.37%) | 35.89 | 36.18 | 5.73K |
| 2024-04-11 | 36.35 | 36.43 | ↑$0.08 (0.22%) | 36.06 | 36.45 | 5.52K |
| 2024-04-10 | 36.15 | 36.20 | ↑$0.05 (0.13%) | 36.06 | 36.25 | 5.22K |
| 2024-04-09 | 36.59 | 36.42 | ↓$0.17 (-0.46%) | 36.21 | 36.59 | 5.89K |
| 2024-04-08 | 36.43 | 36.35 | ↓$0.08 (-0.21%) | 36.35 | 36.49 | 4.56K |
| 2024-04-05 | 36.33 | 36.52 | ↑$0.19 (0.52%) | 36.24 | 36.54 | 7.02K |
| 2024-04-04 | 36.92 | 36.13 | ↓$0.79 (-2.14%) | 36.13 | 36.92 | 10.86K |
| 2024-04-03 | 36.27 | 36.55 | ↑$0.28 (0.77%) | 36.27 | 36.61 | 3.08K |
| 2024-04-02 | 36.34 | 36.45 | ↑$0.11 (0.30%) | 36.31 | 36.45 | 13.53K |
| 2024-04-01 | 36.91 | 36.70 | ↓$0.21 (-0.57%) | 36.54 | 36.91 | 4.97K |
| 2024-03-28 | 36.74 | 36.78 | ↑$0.04 (0.11%) | 36.70 | 36.78 | 7.52K |
| 2024-03-27 | 36.55 | 36.63 | ↑$0.08 (0.23%) | 36.43 | 36.63 | 11.56K |
| 2024-03-26 | 36.55 | 36.42 | ↓$0.13 (-0.36%) | 36.42 | 36.55 | 10.19K |
| 2024-03-25 | 36.79 | 36.52 | ↓$0.27 (-0.73%) | 36.47 | 36.79 | 41.02K |
| 2024-03-22 | 36.86 | 36.68 | ↓$0.18 (-0.49%) | 36.55 | 36.86 | 7.95K |
| 2024-03-21 | 36.83 | 36.68 | ↓$0.14 (-0.39%) | 36.63 | 36.83 | 35.27K |
Create an account or log in to view more rows.
$PHDG Fuk the 1% even though i feel like the 1%
$PHDG Reinvest your dividends
$PHDG we need those buyers and volume.
$PHDG whelp. you win this round. goodluck
$PHDG hot trash
$PHDG I'm not afraid.
I'm long
And I'm strong..........
$PHDG Any red I see I shall buy
$PHDG flow comin
$PHDG Many many bears
$PHDG Very bullish action