Get the Stockscreener App
37.87
0.83%
0.31
After Hours:
38.03
0.16
+0.42%
Invesco S P 500 Downside Hedged Etf Stock (PHDG) Price History
The historical daily chart and data for Invesco S P 500 Downside Hedged Etf stock (PHDG), show that the latest closing stock price as of January 17, 2025, is $37.87.
- Invesco S P 500 Downside Hedged Etf all-time high stock price is $39.61, occurred on March 18, 2020.
- The lowest Invesco S P 500 Downside Hedged Etf stock price recorded was $20.00 on March 19, 2019. Since then, Invesco S P 500 Downside Hedged Etf's stock price has risen over 89.35% to $37.87 now.
- The 52-week high stock price for PHDG is $39.40, representing a 4.04% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for PHDG is $34.51, indicating a -8.87% decrease from the current share price, occurred on January 23, 2024.
- The closing price of Invesco S P 500 Downside Hedged Etf (PHDG) stock in the beginning of 2024 was $38.20. The stock closed the year at $32.28, a loss of over -15.50% for the year.
The table below shows more information about PHDG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 17, 2025 | $38.11 | $37.87 | $0.24 | 8,616.0 | +0.83% |
| Jan 16, 2025 | $37.79 | $37.55 | $0.2398 | 13,211.0 | -0.45% |
| Jan 15, 2025 | $37.97 | $37.58 | $0.3899 | 8,586.0 | +0.45% |
| Jan 14, 2025 | $37.71 | $37.45 | $0.26 | 10,905.0 | -0.13% |
| Jan 13, 2025 | $37.74 | $37.43 | $0.3085 | 12,036.0 | -0.24% |
| Jan 10, 2025 | $38.07 | $37.44 | $0.6324 | 4,551.0 | -0.25% |
| Jan 08, 2025 | $37.98 | $37.63 | $0.35 | 19,666.0 | +0.50% |
| Jan 07, 2025 | $37.98 | $37.61 | $0.3688 | 6,699.0 | -0.08% |
| Jan 06, 2025 | $38.08 | $37.64 | $0.4387 | 13,032.0 | -0.50% |
| Jan 03, 2025 | $37.83 | $37.49 | $0.34 | 3,962.0 | +1.31% |
| Jan 02, 2025 | $37.69 | $37.34 | $0.35 | 5,077.0 | +0.24% |
| Dec 31, 2024 | $38.07 | $37.25 | $0.82 | 92,577.0 | -0.37% |
| Dec 30, 2024 | $37.95 | $37.35 | $0.6004 | 5,422.0 | -1.55% |
| Dec 27, 2024 | $37.98 | $37.75 | $0.23 | 10,822.0 | +0.05% |
| Dec 26, 2024 | $37.99 | $37.76 | $0.2271 | 8,231.0 | +0.61% |
| Dec 24, 2024 | $37.99 | $37.73 | $0.26 | 6,796.0 | -0.37% |
Invesco S P 500 Downside Hedged Etf Stock (PHDG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P 500 Downside Hedged Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHDG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P 500 Downside Hedged Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P 500 Downside Hedged Etf Stock (PHDG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $38.11 | $37.34 | $0.77 | 114,957.0 | +1.66% |
Invesco S P 500 Downside Hedged Etf Stock (PHDG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.23 | $37.32 | $1.91 | 253,270.0 | -3.56% |
| Nov, 2024 | $38.88 | $37.55 | $1.33 | 312,120.0 | +1.74% |
| Oct, 2024 | $38.90 | $37.50 | $1.40 | 252,897.0 | -0.27% |
| Sep, 2024 | $38.60 | $36.83 | $1.77 | 148,802.0 | +1.21% |
| Aug, 2024 | $39.40 | $36.94 | $2.46 | 492,697.0 | +1.71% |
| Jul, 2024 | $38.70 | $36.94 | $1.76 | 187,901.0 | -0.78% |
| Jun, 2024 | $37.76 | $36.15 | $1.61 | 122,542.0 | +3.16% |
| May, 2024 | $36.67 | $35.02 | $1.65 | 315,063.0 | +3.05% |
| Apr, 2024 | $36.92 | $35.19 | $1.73 | 153,340.0 | -4.32% |
| Mar, 2024 | $36.86 | $35.97 | $0.89 | 330,324.0 | +2.05% |
| Feb, 2024 | $36.34 | $34.82 | $1.52 | 258,298.0 | +4.25% |
| Jan, 2024 | $35.24 | $33.48 | $1.76 | 780,174.0 | +0.99% |
Invesco S P 500 Downside Hedged Etf Stock (PHDG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.34 | $32.82 | $1.52 | 663,735.0 | +3.72% |
| Nov, 2023 | $33.12 | $30.82 | $2.29 | 467,931.0 | +5.51% |
| Oct, 2023 | $32.02 | $30.81 | $1.21 | 586,208.0 | +0.40% |
| Sep, 2023 | $32.74 | $31.05 | $1.69 | 604,807.0 | -4.72% |
| Aug, 2023 | $34.13 | $32.39 | $1.74 | 330,423.0 | -4.50% |
| Jul, 2023 | $34.26 | $32.69 | $1.57 | 390,185.0 | +2.79% |
| Jun, 2023 | $33.82 | $32.51 | $1.31 | 1,230,688.0 | +1.80% |
| May, 2023 | $33.03 | $31.92 | $1.11 | 655,102.0 | -0.34% |
| Apr, 2023 | $33.10 | $31.98 | $1.13 | 867,202.0 | -0.12% |
| Mar, 2023 | $32.92 | $31.88 | $1.04 | 964,376.0 | +1.23% |
| Feb, 2023 | $34.28 | $32.46 | $1.82 | 1,158,489.0 | -2.61% |
| Jan, 2023 | $33.48 | $31.70 | $1.78 | 1,926,239.0 | +3.28% |
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):