Invesco S&P 500 Downside Hedged ETF (PHDG)

PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.21	38.31	38.13	38.24	38.24	0.35%	6,010
Dec 4, 2025	38.20	38.24	38.09	38.11	38.10	-0.35%	2,557
Dec 3, 2025	38.14	38.24	38.13	38.24	38.24	0.46%	1,021
Dec 2, 2025	38.03	38.14	38.01	38.06	38.06	0.05%	6,667
Dec 1, 2025	38.05	38.17	37.98	38.05	38.04	-0.39%	5,055
Nov 28, 2025	38.25	38.28	38.19	38.19	38.19	0.12%	238
Nov 26, 2025	38.14	38.25	38.14	38.15	38.15	0.32%	1,046
Nov 25, 2025	37.87	38.09	37.87	38.03	38.03	0.53%	1,781
Nov 24, 2025	37.70	37.82	37.70	37.82	37.82	0.62%	1,772
Nov 21, 2025	37.50	37.77	37.50	37.59	37.59	0.74%	2,230
Nov 20, 2025	38.26	38.26	37.28	37.31	37.31	-0.91%	2,225
Nov 19, 2025	37.66	37.72	37.61	37.66	37.65	-0.10%	2,243
Nov 18, 2025	37.74	37.74	37.68	37.69	37.69	-0.21%	1,376
Nov 17, 2025	38.15	38.15	37.77	37.77	37.77	-0.32%	4,249
Nov 14, 2025	37.49	38.06	37.49	37.89	37.89	-0.17%	10,904
Nov 13, 2025	38.21	38.21	37.94	37.96	37.96	-0.79%	2,014
Nov 12, 2025	38.31	38.35	38.17	38.26	38.26	0.10%	8,731
Nov 11, 2025	37.99	38.24	37.99	38.22	38.22	0.47%	1,595
Nov 10, 2025	37.87	38.22	37.87	38.04	38.04	1.13%	32,680
Nov 7, 2025	37.48	37.62	37.48	37.62	37.62	-0.03%	2,906
Nov 6, 2025	37.54	37.86	37.54	37.63	37.63	-0.82%	52,317
Nov 5, 2025	37.77	37.94	37.77	37.94	37.94	-0.05%	1,831
Nov 4, 2025	37.91	37.96	37.77	37.96	37.96	-0.34%	1,834
Nov 3, 2025	34.73	38.26	34.73	38.09	38.09	0.32%	19,300
Oct 31, 2025	38.18	38.18	37.97	37.97	37.97	-0.07%	6,644
Oct 30, 2025	38.15	38.22	37.95	38.00	38.00	-0.55%	3,018
Oct 29, 2025	38.29	38.36	38.13	38.20	38.20	-0.28%	1,535
Oct 28, 2025	38.04	38.31	38.02	38.31	38.31	0.70%	1,275
Oct 27, 2025	37.97	38.05	37.87	38.04	38.04	0.64%	6,933
Oct 24, 2025	37.87	37.87	37.80	37.80	37.80	0.46%	898
Oct 23, 2025	37.57	37.78	37.55	37.63	37.63	0.13%	3,816
Oct 22, 2025	37.61	37.61	37.57	37.58	37.58	-0.27%	2,568
Oct 21, 2025	38.05	38.05	37.62	37.68	37.68	-0.13%	2,704
Oct 20, 2025	37.96	37.96	37.68	37.73	37.73	-0.30%	23,118
Oct 17, 2025	38.10	38.10	37.85	37.85	37.85	-0.70%	4,651
Oct 16, 2025	37.86	38.12	37.86	38.11	38.11	1.08%	8,441
Oct 15, 2025	37.75	37.80	37.55	37.70	37.70	0.97%	11,943
Oct 14, 2025	37.39	37.56	37.16	37.34	37.34	-0.61%	6,650
Oct 13, 2025	37.31	37.79	37.28	37.57	37.57	0.99%	20,169
Oct 10, 2025	37.68	37.87	37.12	37.20	37.20	-0.93%	8,607
Oct 9, 2025	37.84	37.84	37.42	37.55	37.55	-0.34%	6,089
Oct 8, 2025	37.50	37.70	37.50	37.68	37.68	0.48%	3,112
Oct 7, 2025	37.68	37.78	37.45	37.50	37.50	-0.10%	4,464
Oct 6, 2025	37.48	37.66	37.48	37.54	37.54	0.33%	1,353
Oct 3, 2025	37.46	37.61	37.41	37.41	37.41	-0.22%	1,531
Oct 2, 2025	37.22	37.54	37.22	37.50	37.49	0.33%	4,078
Oct 1, 2025	37.19	37.37	37.19	37.37	37.37	0.34%	3,000
Sep 30, 2025	37.13	37.26	37.11	37.24	37.24	-0.34%	1,549
Sep 29, 2025	37.14	37.37	37.06	37.37	37.37	0.32%	1,378
Sep 26, 2025	37.15	37.26	36.87	37.25	37.25	1.11%	2,457

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.