S&P 500 Downside Hedged Invesco ETF (NY: PHDG )

38.28 +0.13 (+0.34%)
Streaming Delayed Price Updated: 1:38 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 38.15 38.39 37.85 38.15 4,483 +0.13(+0.34%)
Nov 20, 2024 37.99 38.25 37.89 38.02 12,001 +0.03(+0.09%)
Nov 19, 2024 37.64 38.02 37.64 37.99 5,600 +0.23(+0.60%)
Nov 18, 2024 37.55 37.83 37.55 37.76 11,206 -0.02(-0.04%)
Nov 15, 2024 37.72 37.93 37.60 37.78 40,750 -0.30(-0.80%)
Nov 14, 2024 38.29 38.29 37.83 38.08 11,575 -0.08(-0.22%)
Nov 13, 2024 38.17 38.40 38.01 38.16 18,190 +0.36(+0.96%)
Nov 12, 2024 38.27 38.40 37.80 37.80 10,062 -0.13(-0.34%)
Nov 11, 2024 38.33 38.88 37.93 37.93 40,771 -0.41(-1.07%)
Nov 08, 2024 38.16 38.34 38.16 38.34 2,142 +0.59(+1.56%)
Nov 07, 2024 37.98 38.27 37.75 37.75 42,694 +0.05(+0.13%)
Nov 06, 2024 38.01 38.61 37.70 37.70 39,605 -0.17(-0.45%)
Nov 05, 2024 38.49 38.49 37.84 37.87 14,223 -0.08(-0.21%)
Nov 04, 2024 37.91 37.95 37.75 37.95 3,829 -0.10(-0.25%)
Nov 01, 2024 38.14 38.20 38.05 38.05 4,265 -0.06(-0.15%)
Oct 31, 2024 38.61 38.61 37.87 38.11 12,801 -0.30(-0.79%)
Oct 30, 2024 38.54 38.82 38.41 38.41 19,105 -0.24(-0.61%)
Oct 29, 2024 38.54 38.69 38.54 38.65 4,448 +0.02(+0.05%)
Oct 28, 2024 37.50 38.62 37.50 38.62 3,129 -0.06(-0.14%)
Oct 25, 2024 38.80 38.80 38.48 38.68 15,590 +0.03(+0.08%)
Oct 24, 2024 38.35 38.65 38.35 38.65 7,184 +0.60(+1.58%)
Oct 23, 2024 38.35 38.48 38.05 38.05 58,956 -0.66(-1.70%)
Oct 22, 2024 38.47 38.71 38.47 38.71 33,761 +0.24(+0.62%)
Oct 21, 2024 38.57 38.69 38.42 38.47 7,006 -0.12(-0.31%)
Oct 18, 2024 38.76 38.76 38.54 38.59 2,132 +0.00(+0.00%)
Oct 17, 2024 38.71 38.90 38.59 38.59 3,668 -0.12(-0.30%)
Oct 16, 2024 38.89 38.89 38.60 38.71 2,226 +0.09(+0.22%)
Oct 15, 2024 38.73 38.73 38.45 38.62 2,651 +0.01(+0.03%)
Oct 14, 2024 38.59 38.70 38.54 38.61 9,482 +0.11(+0.28%)
Oct 11, 2024 38.60 38.65 38.47 38.50 3,920 +0.02(+0.05%)
Oct 10, 2024 38.46 38.50 38.28 38.48 3,415 -0.09(-0.23%)
Oct 09, 2024 38.16 38.57 38.16 38.57 4,113 +0.23(+0.60%)
Oct 08, 2024 38.31 38.38 38.14 38.34 13,020 +0.34(+0.89%)
Oct 07, 2024 38.12 38.12 37.97 38.00 2,475 -0.03(-0.08%)
Oct 04, 2024 38.08 38.08 37.96 38.03 2,553 +0.13(+0.34%)
Oct 03, 2024 37.70 37.90 37.69 37.90 5,181 +0.17(+0.45%)
Oct 02, 2024 37.50 37.95 37.50 37.73 10,787 -0.01(-0.03%)
Oct 01, 2024 37.69 38.04 37.69 37.74 25,294 -0.47(-1.23%)
Sep 30, 2024 37.76 38.21 37.76 38.21 15,673 +0.14(+0.36%)
Sep 27, 2024 38.17 38.17 37.93 38.07 7,184 +0.20(+0.54%)
Sep 26, 2024 38.04 38.11 37.73 37.87 6,559 -0.02(-0.05%)
Sep 25, 2024 38.60 38.60 37.71 37.89 14,790 +0.05(+0.12%)
Sep 24, 2024 37.85 37.97 37.84 37.84 7,082 +0.11(+0.30%)
Sep 23, 2024 37.66 37.78 37.16 37.73 6,297 +0.07(+0.18%)
Sep 20, 2024 37.67 37.80 37.48 37.66 11,813 +0.12(+0.33%)
Sep 19, 2024 37.69 37.87 37.54 37.54 10,780 +0.02(+0.05%)
Sep 18, 2024 38.22 38.22 37.33 37.52 4,355 -0.11(-0.29%)
Sep 17, 2024 37.49 37.63 37.31 37.63 9,061 +0.29(+0.77%)
Sep 16, 2024 37.34 37.40 37.28 37.34 10,051 +0.09(+0.24%)
Sep 13, 2024 37.40 37.41 37.22 37.25 3,022 +0.07(+0.20%)
Sep 12, 2024 37.15 37.29 36.92 37.17 5,630 +0.04(+0.12%)
Sep 11, 2024 36.63 37.13 36.63 37.13 6,164 +0.50(+1.36%)
Sep 10, 2024 36.89 36.97 36.63 36.63 4,312 -0.21(-0.57%)
Sep 09, 2024 36.60 36.95 36.60 36.84 4,144 +0.08(+0.20%)
Sep 06, 2024 36.91 36.97 36.77 36.77 3,198 -0.25(-0.69%)
Sep 05, 2024 37.23 37.24 36.93 37.02 3,652 -0.17(-0.45%)
Sep 04, 2024 37.12 37.23 37.05 37.19 4,781 +0.02(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.