Holen Sie sich die Stockscreener-App
37.76
0.04%
-0.0168
Invesco S P 500 Downside Hedged Etf-Aktien (PHDG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $37.83 | $37.55 | $0.28 | 11,206.0 | -0.04% |
| 2024-11-15 | $37.93 | $37.60 | $0.3296 | 40,750.0 | -0.80% |
| 2024-11-14 | $38.29 | $37.83 | $0.46 | 11,575.0 | -0.22% |
| 2024-11-13 | $38.40 | $38.01 | $0.39 | 18,190.0 | +0.96% |
| 2024-11-12 | $38.40 | $37.80 | $0.60 | 10,062.0 | -0.34% |
| 2024-11-11 | $38.88 | $37.93 | $0.95 | 40,771.0 | -1.07% |
| 2024-11-08 | $38.34 | $38.16 | $0.1793 | 2,142.0 | +1.56% |
| 2024-11-07 | $38.27 | $37.75 | $0.5184 | 42,694.0 | +0.13% |
| 2024-11-06 | $38.61 | $37.70 | $0.91 | 39,605.0 | -0.45% |
| 2024-11-05 | $38.49 | $37.84 | $0.6499 | 14,223.0 | -0.21% |
| 2024-11-04 | $37.95 | $37.75 | $0.2033 | 3,829.0 | -0.25% |
| 2024-11-01 | $38.20 | $38.05 | $0.1586 | 4,264.0 | -0.15% |
| 2024-10-31 | $38.61 | $37.87 | $0.74 | 12,801.0 | -0.79% |
| 2024-10-30 | $38.82 | $38.41 | $0.41 | 19,105.0 | -0.61% |
| 2024-10-29 | $38.69 | $38.54 | $0.1542 | 4,448.0 | +0.05% |
| 2024-10-28 | $38.62 | $37.50 | $1.12 | 3,129.0 | -0.14% |
| 2024-10-25 | $38.80 | $38.48 | $0.325 | 15,590.0 | +0.08% |
| 2024-10-24 | $38.65 | $38.35 | $0.30 | 7,184.0 | +1.58% |
| 2024-10-23 | $38.48 | $38.05 | $0.4263 | 58,956.0 | -1.70% |
| 2024-10-22 | $38.71 | $38.47 | $0.24 | 33,761.0 | +0.62% |
Invesco S P 500 Downside Hedged Etf-Aktien (PHDG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Invesco S P 500 Downside Hedged Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PHDG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Invesco S P 500 Downside Hedged Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Invesco S P 500 Downside Hedged Etf-Aktien (PHDG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $38.88 | $37.55 | $1.33 | 250,517.0 | -0.91% |
| 2024-10 | $38.90 | $37.50 | $1.40 | 252,897.0 | -0.27% |
| 2024-09 | $38.60 | $36.83 | $1.77 | 148,802.0 | +1.21% |
| 2024-08 | $39.40 | $36.94 | $2.46 | 492,697.0 | +1.71% |
| 2024-07 | $38.70 | $36.94 | $1.76 | 187,901.0 | -0.78% |
| 2024-06 | $37.76 | $36.15 | $1.61 | 122,542.0 | +3.16% |
| 2024-05 | $36.67 | $35.02 | $1.65 | 315,063.0 | +3.05% |
| 2024-04 | $36.92 | $35.19 | $1.73 | 153,340.0 | -4.32% |
| 2024-03 | $36.86 | $35.97 | $0.89 | 330,324.0 | +2.05% |
| 2024-02 | $36.34 | $34.82 | $1.52 | 258,298.0 | +4.25% |
| 2024-01 | $35.24 | $33.48 | $1.76 | 780,174.0 | +0.99% |
Invesco S P 500 Downside Hedged Etf-Aktien (PHDG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $34.34 | $32.82 | $1.52 | 663,735.0 | +3.72% |
| 2023-11 | $33.12 | $30.82 | $2.29 | 467,931.0 | +5.51% |
| 2023-10 | $32.02 | $30.81 | $1.21 | 586,208.0 | +0.40% |
| 2023-09 | $32.74 | $31.05 | $1.69 | 604,807.0 | -4.72% |
| 2023-08 | $34.13 | $32.39 | $1.74 | 330,423.0 | -4.50% |
| 2023-07 | $34.26 | $32.69 | $1.57 | 390,185.0 | +2.79% |
| 2023-06 | $33.82 | $32.51 | $1.31 | 1,230,688.0 | +1.80% |
| 2023-05 | $33.03 | $31.92 | $1.11 | 655,102.0 | -0.34% |
| 2023-04 | $33.10 | $31.98 | $1.13 | 867,202.0 | -0.12% |
| 2023-03 | $32.92 | $31.88 | $1.04 | 964,376.0 | +1.23% |
| 2023-02 | $34.28 | $32.46 | $1.82 | 1,158,489.0 | -2.61% |
| 2023-01 | $33.48 | $31.70 | $1.78 | 1,926,239.0 | +3.28% |
Invesco S P 500 Downside Hedged Etf-Aktien (PHDG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $34.70 | $30.08 | $4.62 | 1,609,674.0 | -6.24% |
| 2022-11 | $35.53 | $33.49 | $2.04 | 1,641,645.0 | -2.38% |
| 2022-10 | $35.71 | $33.52 | $2.19 | 1,682,930.0 | +3.77% |
| 2022-09 | $35.41 | $33.87 | $1.54 | 1,273,872.0 | -2.05% |
| 2022-08 | $36.34 | $34.52 | $1.81 | 942,445.0 | -0.37% |
| 2022-07 | $34.89 | $32.22 | $2.67 | 912,661.0 | +6.76% |
| 2022-06 | $34.56 | $32.43 | $2.13 | 1,824,846.0 | -5.08% |
| 2022-05 | $34.90 | $32.79 | $2.11 | 2,845,874.0 | -0.69% |
| 2022-04 | $36.42 | $34.04 | $2.38 | 2,505,623.0 | -4.23% |
| 2022-03 | $36.92 | $35.84 | $1.08 | 3,742,669.0 | -0.33% |
| 2022-02 | $37.30 | $35.53 | $1.76 | 2,595,647.0 | -2.45% |
| 2022-01 | $38.41 | $36.26 | $2.15 | 3,104,319.0 | -2.36% |
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):