Invesco S&P 500 Downside Hedged ETF (PHDG)
NYSEARCA: PHDG · Real-Time Price · USD
37.25
+0.41 (1.11%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.15 | 37.26 | 36.87 | 37.25 | 37.25 | 1.11% | 2,457 |
| Sep 25, 2025 | 36.83 | 36.84 | 36.80 | 36.84 | 36.84 | -0.57% | 1,425 |
| Sep 24, 2025 | 37.06 | 37.07 | 37.02 | 37.05 | 37.05 | -0.31% | 1,409 |
| Sep 23, 2025 | 37.26 | 37.36 | 37.17 | 37.17 | 37.17 | -0.53% | 2,055 |
| Sep 22, 2025 | 36.79 | 37.47 | 36.79 | 37.37 | 37.37 | -0.18% | 4,185 |
| Sep 19, 2025 | 37.17 | 37.45 | 37.17 | 37.43 | 37.20 | 0.44% | 1,596 |
| Sep 18, 2025 | 37.44 | 37.44 | 37.17 | 37.27 | 37.04 | 0.34% | 6,251 |
| Sep 17, 2025 | 37.13 | 37.38 | 36.95 | 37.14 | 36.91 | 0.13% | 83,215 |
| Sep 16, 2025 | 37.18 | 37.19 | 37.04 | 37.09 | 36.86 | -0.19% | 3,919 |
| Sep 15, 2025 | 37.08 | 37.16 | 37.07 | 37.16 | 36.93 | 0.90% | 8,500 |
| Sep 12, 2025 | 36.84 | 37.06 | 36.83 | 36.83 | 36.61 | -0.38% | 14,413 |
| Sep 11, 2025 | 36.90 | 37.08 | 36.90 | 36.97 | 36.74 | 0.59% | 4,885 |
| Sep 10, 2025 | 36.95 | 36.95 | 36.71 | 36.75 | 36.53 | 0.27% | 9,615 |
| Sep 9, 2025 | 36.94 | 36.94 | 36.51 | 36.65 | 36.43 | 0.48% | 3,466 |
| Sep 8, 2025 | 36.51 | 36.56 | 36.48 | 36.48 | 36.26 | 0.16% | 6,664 |
| Sep 5, 2025 | 36.49 | 36.49 | 36.39 | 36.42 | 36.20 | -0.19% | 7,043 |
| Sep 4, 2025 | 36.40 | 36.57 | 36.40 | 36.49 | 36.27 | 0.58% | 10,072 |
| Sep 3, 2025 | 36.36 | 36.36 | 36.14 | 36.28 | 36.06 | 0.40% | 1,392 |
| Sep 2, 2025 | 36.20 | 36.20 | 36.01 | 36.14 | 35.92 | -0.54% | 15,640 |
| Aug 29, 2025 | 36.41 | 36.41 | 36.27 | 36.33 | 36.11 | -0.72% | 86,535 |
| Aug 28, 2025 | 36.47 | 36.60 | 36.40 | 36.60 | 36.37 | 0.37% | 3,104 |
| Aug 27, 2025 | 36.50 | 36.50 | 36.39 | 36.46 | 36.24 | 0.29% | 3,355 |
| Aug 26, 2025 | 36.28 | 36.36 | 36.20 | 36.35 | 36.13 | 0.18% | 31,364 |
| Aug 25, 2025 | 36.51 | 36.51 | 36.23 | 36.29 | 36.07 | -0.33% | 2,509 |
| Aug 22, 2025 | 36.50 | 36.62 | 36.41 | 36.41 | 36.18 | 0.52% | 8,777 |
| Aug 21, 2025 | 36.38 | 36.38 | 36.17 | 36.22 | 36.00 | -0.22% | 1,741 |
| Aug 20, 2025 | 36.26 | 36.31 | 36.09 | 36.30 | 36.08 | -0.18% | 4,005 |
| Aug 19, 2025 | 36.38 | 36.41 | 36.31 | 36.36 | 36.14 | -0.10% | 3,893 |
| Aug 18, 2025 | 36.54 | 36.59 | 36.40 | 36.40 | 36.18 | -0.56% | 5,079 |
| Aug 15, 2025 | 36.61 | 36.70 | 36.56 | 36.61 | 36.38 | -0.12% | 4,627 |
| Aug 14, 2025 | 36.74 | 36.74 | 36.57 | 36.65 | 36.42 | 0.04% | 5,452 |
| Aug 13, 2025 | 36.64 | 36.70 | 36.54 | 36.64 | 36.41 | 0.45% | 8,100 |
| Aug 12, 2025 | 36.34 | 36.50 | 36.34 | 36.47 | 36.25 | 0.86% | 13,299 |
| Aug 11, 2025 | 36.31 | 36.31 | 36.15 | 36.16 | 35.94 | -0.29% | 4,734 |
| Aug 8, 2025 | 36.22 | 36.34 | 36.20 | 36.27 | 36.04 | 0.70% | 4,252 |
| Aug 7, 2025 | 36.13 | 36.13 | 35.92 | 36.01 | 35.79 | 0.14% | 51,563 |
| Aug 6, 2025 | 35.79 | 36.10 | 35.79 | 35.96 | 35.74 | 0.49% | 7,824 |
| Aug 5, 2025 | 35.79 | 35.79 | 35.70 | 35.79 | 35.57 | 0.15% | 2,093 |
| Aug 4, 2025 | 35.63 | 35.78 | 35.63 | 35.73 | 35.51 | 1.30% | 3,926 |
| Aug 1, 2025 | 35.43 | 35.48 | 35.22 | 35.27 | 35.06 | -1.36% | 10,813 |
| Jul 31, 2025 | 36.08 | 36.16 | 35.76 | 35.76 | 35.54 | -0.42% | 10,080 |
| Jul 30, 2025 | 36.08 | 36.11 | 35.84 | 35.91 | 35.69 | -0.06% | 4,045 |
| Jul 29, 2025 | 36.30 | 36.30 | 35.93 | 35.93 | 35.71 | 0.06% | 6,647 |
| Jul 28, 2025 | 36.10 | 36.16 | 35.91 | 35.91 | 35.69 | -0.55% | 29,536 |
| Jul 25, 2025 | 35.75 | 36.15 | 35.75 | 36.11 | 35.89 | 0.33% | 3,448 |
| Jul 24, 2025 | 35.99 | 36.17 | 35.97 | 35.99 | 35.77 | 0.10% | 6,902 |
| Jul 23, 2025 | 35.77 | 36.03 | 35.75 | 35.95 | 35.74 | 0.66% | 18,294 |
| Jul 22, 2025 | 35.67 | 35.74 | 35.66 | 35.72 | 35.50 | -0.04% | 3,779 |
| Jul 21, 2025 | 35.75 | 35.83 | 35.57 | 35.74 | 35.52 | 0.20% | 5,629 |
| Jul 18, 2025 | 35.64 | 35.71 | 35.63 | 35.66 | 35.45 | -0.15% | 1,923 |