Get the Stockscreener App
35.63
0.93%
0.33
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 July 03, 2025, is $35.63.
- 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 78.15% to $35.63 now.
- The 52-week high stock price for PHDG is $39.40, representing a 10.58% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for PHDG is $32.85, indicating a -7.80% decrease from the current share price, occurred on April 11, 2025.
- 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $35.74 | $35.30 | $0.4399 | 26,769.0 | +0.93% |
| Jul 02, 2025 | $35.46 | $34.95 | $0.5099 | 36,509.0 | +0.26% |
| Jul 01, 2025 | $35.33 | $35.01 | $0.315 | 2,223.0 | -0.23% |
| Jun 30, 2025 | $35.46 | $35.16 | $0.30 | 19,582.0 | +0.54% |
| Jun 27, 2025 | $35.26 | $34.98 | $0.2799 | 27,592.0 | -0.06% |
| Jun 26, 2025 | $35.12 | $34.90 | $0.2199 | 27,162.0 | +0.88% |
| Jun 25, 2025 | $34.94 | $34.77 | $0.1732 | 15,298.0 | +0.19% |
| Jun 24, 2025 | $34.92 | $34.75 | $0.17 | 7,140.0 | +0.12% |
| Jun 23, 2025 | $34.71 | $34.42 | $0.2877 | 17,267.0 | +0.04% |
| Jun 20, 2025 | $34.81 | $34.61 | $0.1999 | 12,580.0 | -0.05% |
| Jun 18, 2025 | $34.94 | $34.66 | $0.2777 | 12,489.0 | +0.01% |
| Jun 17, 2025 | $35.02 | $34.69 | $0.3288 | 18,406.0 | -0.57% |
| Jun 16, 2025 | $35.08 | $34.89 | $0.1897 | 8,787.0 | +0.81% |
| Jun 13, 2025 | $34.97 | $34.63 | $0.3394 | 5,922.0 | -1.05% |
| Jun 12, 2025 | $35.13 | $34.85 | $0.2799 | 7,551.0 | +0.02% |
| Jun 11, 2025 | $35.01 | $34.80 | $0.21 | 3,732.0 | -0.01% |
| Jun 10, 2025 | $35.03 | $34.73 | $0.295 | 12,754.0 | +0.82% |
| Jun 09, 2025 | $35.00 | $34.54 | $0.46 | 14,134.0 | -0.06% |
| Jun 06, 2025 | $34.91 | $34.66 | $0.2499 | 80,826.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $35.74 | $34.95 | $0.79 | 92,270.0 | +0.96% |
| Jun, 2025 | $35.46 | $34.04 | $1.42 | 322,527.0 | +2.74% |
| May, 2025 | $34.46 | $33.15 | $1.31 | 364,689.0 | +2.18% |
| Apr, 2025 | $36.66 | $32.85 | $3.81 | 440,394.0 | -7.85% |
| Mar, 2025 | $38.00 | $35.98 | $2.02 | 488,542.0 | -3.31% |
| Feb, 2025 | $38.89 | $37.15 | $1.74 | 153,134.0 | -1.40% |
| Jan, 2025 | $38.54 | $37.34 | $1.20 | 352,834.0 | +2.73% |
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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):