Get the Stockscreener App
33.53
0.37%
-0.1236
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 May 07, 2025, is $33.53.
- 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 67.63% to $33.53 now.
- The 52-week high stock price for PHDG is $39.40, representing a 17.52% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for PHDG is $32.85, indicating a -2.02% 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 |
|---|---|---|---|---|---|
| May 07, 2025 | $33.72 | $33.49 | $0.229 | 4,100.0 | -0.37% |
| May 06, 2025 | $33.71 | $33.43 | $0.2799 | 23,874.0 | +0.63% |
| May 05, 2025 | $33.49 | $33.20 | $0.29 | 14,674.0 | +0.87% |
| May 02, 2025 | $33.54 | $33.15 | $0.3899 | 12,244.0 | -0.72% |
| May 01, 2025 | $33.69 | $33.39 | $0.30 | 7,692.0 | -0.67% |
| Apr 30, 2025 | $33.70 | $33.53 | $0.1699 | 4,827.0 | -0.19% |
| Apr 29, 2025 | $33.79 | $33.48 | $0.31 | 16,536.0 | +0.19% |
| Apr 28, 2025 | $33.95 | $33.19 | $0.7608 | 10,009.0 | -0.19% |
| Apr 25, 2025 | $34.01 | $33.47 | $0.54 | 8,181.0 | -0.38% |
| Apr 24, 2025 | $34.04 | $33.81 | $0.23 | 8,393.0 | -0.61% |
| Apr 23, 2025 | $34.30 | $33.78 | $0.52 | 15,889.0 | -0.28% |
| Apr 22, 2025 | $34.41 | $34.08 | $0.3277 | 4,294.0 | -1.12% |
| Apr 21, 2025 | $34.55 | $34.05 | $0.50 | 5,236.0 | +0.47% |
| Apr 17, 2025 | $34.34 | $34.13 | $0.21 | 2,809.0 | +0.29% |
| Apr 16, 2025 | $34.51 | $33.73 | $0.7799 | 10,468.0 | +1.81% |
| Apr 15, 2025 | $33.90 | $33.35 | $0.55 | 149,411.0 | -0.28% |
| Apr 14, 2025 | $33.95 | $33.63 | $0.3149 | 40,678.0 | -0.16% |
| Apr 11, 2025 | $34.80 | $32.85 | $1.95 | 8,732.0 | +0.03% |
| Apr 10, 2025 | $33.96 | $33.77 | $0.19 | 29,946.0 | -0.28% |
| Apr 09, 2025 | $33.97 | $33.16 | $0.81 | 20,536.0 | +0.20% |
| Apr 08, 2025 | $33.95 | $33.77 | $0.1797 | 11,640.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $33.72 | $33.15 | $0.5699 | 66,684.0 | -0.26% |
| 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% |
0.62%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):