Stockscreener 앱 받기
33.90
5.57%
-2.00
시간 외 거래:
34.02
0.12
+0.35%
Invesco S P 500 Downside Hedged Etf 주식 (PHDG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $35.41 | $33.90 | $1.51 | 21,021.0 | -5.57% |
| 2025-04-03 | $36.32 | $35.63 | $0.69 | 21,566.0 | -1.37% |
| 2025-04-02 | $36.66 | $36.34 | $0.32 | 9,832.0 | -0.16% |
| 2025-04-01 | $36.52 | $36.23 | $0.2957 | 7,879.0 | -0.05% |
| 2025-03-31 | $36.48 | $36.01 | $0.47 | 17,746.0 | +0.88% |
| 2025-03-28 | $36.51 | $35.98 | $0.53 | 37,644.0 | -0.53% |
| 2025-03-27 | $36.55 | $36.21 | $0.3356 | 9,179.0 | +0.20% |
| 2025-03-26 | $36.66 | $36.28 | $0.3791 | 8,939.0 | -0.47% |
| 2025-03-25 | $36.68 | $36.35 | $0.33 | 30,044.0 | -0.36% |
| 2025-03-24 | $36.67 | $36.29 | $0.38 | 6,505.0 | +0.80% |
| 2025-03-21 | $36.49 | $36.12 | $0.3698 | 6,689.0 | -0.36% |
| 2025-03-20 | $36.68 | $36.29 | $0.39 | 6,351.0 | +0.33% |
| 2025-03-19 | $37.00 | $36.30 | $0.70 | 2,788.0 | -0.08% |
| 2025-03-18 | $36.52 | $36.33 | $0.19 | 9,648.0 | +0.00% |
| 2025-03-17 | $36.53 | $36.33 | $0.1995 | 15,344.0 | +0.08% |
| 2025-03-14 | $36.43 | $36.30 | $0.1251 | 6,915.0 | -0.19% |
| 2025-03-13 | $36.88 | $36.32 | $0.555 | 10,624.0 | -0.41% |
| 2025-03-12 | $36.75 | $36.52 | $0.23 | 32,310.0 | -0.01% |
| 2025-03-11 | $36.98 | $36.52 | $0.4539 | 88,968.0 | -1.36% |
| 2025-03-10 | $37.03 | $36.61 | $0.4199 | 131,740.0 | -0.95% |
| 2025-03-07 | $37.38 | $37.09 | $0.2908 | 4,337.0 | +0.47% |
| 2025-03-06 | $37.50 | $37.06 | $0.44 | 33,219.0 | -0.61% |
Invesco S P 500 Downside Hedged Etf 주식 (PHDG) 연도별 가격 이력
이 심층 분석에서는 Invesco S P 500 Downside Hedged Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHDG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S P 500 Downside Hedged Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S P 500 Downside Hedged Etf 주식 (PHDG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $36.66 | $33.90 | $2.76 | 81,319.0 | -7.07% |
| 2025-03 | $38.00 | $35.98 | $2.02 | 488,542.0 | -3.31% |
| 2025-02 | $38.89 | $37.15 | $1.74 | 153,134.0 | -1.40% |
| 2025-01 | $38.54 | $37.34 | $1.20 | 352,834.0 | +2.73% |
Invesco S P 500 Downside Hedged Etf 주식 (PHDG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.23 | $37.32 | $1.91 | 253,270.0 | -3.56% |
| 2024-11 | $38.88 | $37.55 | $1.33 | 312,120.0 | +1.74% |
| 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 주식 (PHDG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.93%
자본화:
|
볼륨(24시간):