Invesco S&P 500® Downside Hedged ETF (PHDG) Historical Stock Data
37.42 ↓0.08 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHDG is down -0.13% a day on average. There have been 13 days where Invesco S&P 500® Downside Hedged ETF closed green and 17 days where PHDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 37.51 | 37.42 | ↓$0.09 (-0.24%) | 37.42 | 37.62 | 5.34K |
| 2025-12-19 | 37.56 | 37.50 | ↓$0.05 (-0.14%) | 37.50 | 37.57 | 2.30K |
| 2025-12-18 | 37.70 | 37.65 | ↓$0.05 (-0.13%) | 37.57 | 37.72 | 11.95K |
| 2025-12-17 | 37.63 | 36.96 | ↓$0.67 (-1.78%) | 36.96 | 37.71 | 7.28K |
| 2025-12-16 | 37.74 | 37.70 | ↓$0.04 (-0.10%) | 37.61 | 37.85 | 1.97K |
| 2025-12-15 | 37.97 | 37.82 | ↓$0.15 (-0.38%) | 37.80 | 37.97 | 1.93K |
| 2025-12-12 | 38.19 | 37.88 | ↓$0.30 (-0.79%) | 37.88 | 38.22 | 1.38K |
| 2025-12-11 | 38.23 | 38.21 | ↓$0.02 (-0.05%) | 38.05 | 38.32 | 8.51K |
| 2025-12-10 | 38.19 | 38.29 | ↑$0.10 (0.26%) | 37.99 | 38.29 | 2.42K |
| 2025-12-09 | 38.16 | 38.24 | ↑$0.08 (0.21%) | 38.06 | 38.29 | 31.59K |
| 2025-12-08 | 38.07 | 38.20 | ↑$0.13 (0.34%) | 38.07 | 38.20 | 2.11K |
| 2025-12-05 | 38.21 | 38.24 | ↑$0.03 (0.08%) | 38.13 | 38.28 | 6K |
| 2025-12-04 | 38.20 | 38.10 | ↓$0.10 (-0.25%) | 38.09 | 38.24 | 2.54K |
| 2025-12-03 | 38.13 | 38.24 | ↑$0.11 (0.28%) | 38.13 | 38.24 | 1K |
| 2025-12-02 | 38.03 | 38.06 | ↑$0.04 (0.10%) | 38.01 | 38.12 | 6.66K |
| 2025-12-01 | 38.05 | 38.04 | ↓$0.00 (-0.01%) | 37.98 | 38.10 | 5.05K |
| 2025-11-28 | 38.25 | 38.19 | ↓$0.06 (-0.15%) | 38.19 | 38.28 | 240 |
| 2025-11-26 | 38.14 | 38.15 | ↑$0.01 (0.02%) | 38.14 | 38.15 | 1.02K |
| 2025-11-25 | 37.87 | 38.03 | ↑$0.16 (0.41%) | 37.87 | 38.09 | 1.78K |
| 2025-11-24 | 37.70 | 37.82 | ↑$0.12 (0.33%) | 37.70 | 37.82 | 1.76K |
| 2025-11-21 | 37.50 | 37.59 | ↑$0.09 (0.24%) | 37.50 | 37.77 | 2.23K |
| 2025-11-20 | 38.26 | 37.31 | ↓$0.95 (-2.48%) | 37.28 | 38.26 | 2.23K |
| 2025-11-19 | 37.66 | 37.65 | ↓$0.01 (-0.01%) | 37.61 | 37.72 | 2.22K |
| 2025-11-18 | 37.74 | 37.69 | ↓$0.05 (-0.12%) | 37.69 | 37.74 | 1.36K |
| 2025-11-17 | 38.15 | 37.77 | ↓$0.38 (-0.99%) | 37.77 | 38.15 | 4.25K |
| 2025-11-14 | 37.49 | 37.89 | ↑$0.40 (1.08%) | 37.49 | 38.06 | 10.89K |
| 2025-11-13 | 38.21 | 37.96 | ↓$0.25 (-0.66%) | 37.94 | 38.21 | 2.01K |
| 2025-11-12 | 38.31 | 38.26 | ↓$0.05 (-0.14%) | 38.17 | 38.35 | 8.73K |
| 2025-11-11 | 37.99 | 38.22 | ↑$0.23 (0.60%) | 37.99 | 38.22 | 1.58K |
| 2025-11-10 | 37.87 | 38.04 | ↑$0.17 (0.45%) | 37.87 | 38.21 | 32.34K |
Create an account or log in to view more rows.
$PHDG wtf is that dump
$PHDG Buy now
$PHDG Shorts talk the talk but cant walk the walk
$PHDG I'll say it again slowwwllyyyy! Better stocks to short by far
$PHDG rubbish
$PHDG just hold no panic
$PHDG don’t be boring today beast
$PHDG dont be a POS today
$PHDG make it rain
let’s see some green
$PHDG nice day!