Get the Stockscreener App
37.97
0.07%
-0.0252
After Hours:
38.14
0.17
+0.45%
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 October 31, 2025, is $37.97.
- 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 89.85% to $37.97 now.
- The 52-week high stock price for PHDG is $39.23, representing a 3.32% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for PHDG is $32.85, indicating a -13.48% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $38.18 | $37.97 | $0.21 | 6,644.0 | -0.07% |
| Oct 30, 2025 | $38.22 | $37.95 | $0.27 | 3,018.0 | -0.55% |
| Oct 29, 2025 | $38.36 | $38.13 | $0.2325 | 1,535.0 | -0.28% |
| Oct 28, 2025 | $38.31 | $38.02 | $0.2899 | 1,275.0 | +0.70% |
| Oct 27, 2025 | $38.05 | $37.87 | $0.1808 | 6,933.0 | +0.64% |
| Oct 24, 2025 | $37.87 | $37.80 | $0.0669 | 898.0 | +0.46% |
| Oct 23, 2025 | $37.78 | $37.55 | $0.23 | 3,816.0 | +0.13% |
| Oct 22, 2025 | $37.61 | $37.56 | $0.045 | 2,568.0 | -0.27% |
| Oct 21, 2025 | $38.05 | $37.62 | $0.4342 | 2,704.0 | -0.13% |
| Oct 20, 2025 | $37.96 | $37.68 | $0.28 | 23,118.0 | -0.30% |
| Oct 17, 2025 | $38.09 | $37.85 | $0.2498 | 4,651.0 | -0.70% |
| Oct 16, 2025 | $38.12 | $37.85 | $0.265 | 8,441.0 | +1.08% |
| Oct 15, 2025 | $37.80 | $37.55 | $0.2539 | 11,943.0 | +0.97% |
| Oct 14, 2025 | $37.56 | $37.16 | $0.3946 | 6,650.0 | -0.61% |
| Oct 13, 2025 | $37.79 | $37.28 | $0.5083 | 20,169.0 | +0.99% |
| Oct 10, 2025 | $37.87 | $37.12 | $0.75 | 8,580.0 | -0.93% |
| Oct 09, 2025 | $37.84 | $37.42 | $0.4233 | 6,089.0 | -0.34% |
| Oct 08, 2025 | $37.70 | $37.50 | $0.1951 | 3,112.0 | +0.48% |
| Oct 07, 2025 | $37.78 | $37.45 | $0.3292 | 4,464.0 | -0.10% |
| Oct 06, 2025 | $37.66 | $37.48 | $0.1822 | 1,353.0 | +0.33% |
| Oct 03, 2025 | $37.61 | $37.41 | $0.1974 | 1,531.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $38.36 | $37.12 | $1.24 | 143,214.0 | +1.95% |
| Sep, 2025 | $37.47 | $36.01 | $1.47 | 191,122.0 | +2.51% |
| Aug, 2025 | $36.74 | $35.22 | $1.52 | 266,991.0 | +1.60% |
| Jul, 2025 | $36.30 | $34.95 | $1.35 | 228,413.0 | +1.33% |
| 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% |
0.09%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):