Invesco S P 500 Downside Hedged Etf (PHDG)

Overview News Price History Discussions Forecast Dividend History

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 30, 2026, is $37.96.

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 89.80% to $37.96 now.
The 52-week high stock price for PHDG is $38.89, representing a 2.45% increase from the current share price, occurred on February 19, 2025.
The 52-week low stock price for PHDG is $32.85, indicating a -13.46% 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 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jan 30, 2026	$37.96	$37.92	$0.0402	1,385.0	-0.24%
Jan 29, 2026	$38.05	$37.89	$0.1601	2,587.0	-0.08%
Jan 28, 2026	$38.10	$38.03	$0.07	1,672.0	+0.08%
Jan 27, 2026	$38.05	$37.93	$0.125	3,075.0	+0.32%
Jan 26, 2026	$37.93	$37.66	$0.27	1,721.0	+0.63%
Jan 23, 2026	$37.78	$37.56	$0.2189	5,622.0	+0.23%
Jan 22, 2026	$37.60	$37.52	$0.085	1,221.0	+0.00%
Jan 21, 2026	$37.62	$37.31	$0.31	1,569.0	+1.01%
Jan 20, 2026	$37.51	$37.21	$0.295	1,834.0	-1.93%
Jan 16, 2026	$37.96	$37.92	$0.0416	797.0	+0.02%
Jan 15, 2026	$38.08	$37.91	$0.1701	5,772.0	+0.22%
Jan 14, 2026	$37.88	$37.71	$0.1699	1,811.0	-0.43%
Jan 13, 2026	$38.05	$37.98	$0.0749	1,922.0	-0.09%
Jan 12, 2026	$38.09	$37.98	$0.1099	874.0	+0.17%
Jan 09, 2026	$38.10	$37.81	$0.2899	6,432.0	+0.69%
Jan 08, 2026	$37.85	$37.70	$0.15	9,866.0	-0.09%
Jan 07, 2026	$38.01	$37.78	$0.2297	10,495.0	-0.22%
Jan 06, 2026	$37.87	$37.86	$0.0001	680.0	+0.20%
Jan 05, 2026	$37.79	$37.62	$0.17	7,573.0	+1.15%
Jan 02, 2026	$37.59	$37.28	$0.3107	3,250.0	-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 2026

Month	High	Low	High - Low	Volume	% Change
Jan, 2026	$38.10	$37.21	$0.89	71,543.0	+1.39%

Invesco S P 500 Downside Hedged Etf Stock (PHDG) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$38.32	$36.96	$1.36	126,753.0	-1.42%
Nov, 2025	$38.35	$34.73	$3.62	151,273.0	+0.59%
Oct, 2025	$38.36	$37.12	$1.24	136,570.0	+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%

VTV

$199.75

0.08%

VUG

$481.55

0.74%

IJH

$68.67

0.91%

EFA

$100.74

0.93%

IWF

$465.95