Get the Stockscreener App
41.65
1.28%
0.5252
After Hours:
41.65
-0.0039
-0.01%
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 September 21, 2026, is $41.65.
- Invesco S P 500 Downside Hedged Etf all-time high stock price is $43.41, occurred on June 15, 2026.
- 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 108.27% to $41.65 now.
- The 52-week high stock price for PHDG is $43.41, representing a 4.21% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for PHDG is $34.73, indicating a -16.62% decrease from the current share price, occurred on November 03, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 21, 2026 | $41.65 | $41.16 | $0.4939 | 5,290.0 | +1.28% |
| Sep 18, 2026 | $41.13 | $41.02 | $0.1087 | 1,297.0 | -0.22% |
| Sep 17, 2026 | $41.22 | $41.00 | $0.22 | 2,691.0 | +1.38% |
| Sep 16, 2026 | $40.92 | $40.48 | $0.4449 | 2,482.0 | -0.32% |
| Sep 15, 2026 | $40.79 | $40.64 | $0.1507 | 2,148.0 | -0.57% |
| Sep 14, 2026 | $41.03 | $41.03 | $0.00 | 372.0 | -0.36% |
| Sep 11, 2026 | $41.21 | $41.04 | $0.17 | 9,203.0 | +1.02% |
| Sep 10, 2026 | $41.02 | $40.76 | $0.26 | 3,589.0 | -0.37% |
| Sep 09, 2026 | $41.09 | $40.91 | $0.185 | 1,650.0 | -0.95% |
| Sep 08, 2026 | $41.30 | $41.21 | $0.0924 | 663.0 | -0.25% |
| Sep 04, 2026 | $41.59 | $41.32 | $0.27 | 6,085.0 | -0.61% |
| Sep 03, 2026 | $41.66 | $41.47 | $0.1895 | 675.0 | +0.89% |
| Sep 02, 2026 | $41.54 | $41.29 | $0.2495 | 907.0 | +0.13% |
| Sep 01, 2026 | $41.24 | $41.08 | $0.1577 | 5,130.0 | -0.39% |
| Aug 31, 2026 | $41.63 | $41.21 | $0.42 | 2,205.0 | -0.52% |
| Aug 28, 2026 | $41.62 | $41.55 | $0.0683 | 614.0 | +0.43% |
| Aug 27, 2026 | $41.69 | $41.41 | $0.28 | 1,763.0 | +0.14% |
| Aug 26, 2026 | $41.38 | $41.16 | $0.2233 | 2,045.0 | +0.44% |
| Aug 25, 2026 | $41.34 | $41.13 | $0.205 | 7,557.0 | +0.18% |
| Aug 24, 2026 | $41.30 | $41.10 | $0.20 | 30,427.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $41.66 | $40.48 | $1.18 | 47,472.0 | +0.61% |
| Aug, 2026 | $42.31 | $41.05 | $1.26 | 93,075.0 | +1.17% |
| Jul, 2026 | $41.43 | $40.22 | $1.21 | 352,240.0 | -0.05% |
| Jun, 2026 | $43.41 | $40.39 | $3.02 | 917,127.0 | -3.97% |
| May, 2026 | $42.65 | $40.45 | $2.20 | 88,197.0 | +5.48% |
| Apr, 2026 | $40.67 | $37.78 | $2.89 | 37,583.0 | +6.97% |
| Mar, 2026 | $38.90 | $37.32 | $1.58 | 70,299.0 | -0.86% |
| Feb, 2026 | $38.22 | $37.63 | $0.589 | 143,500.0 | +0.41% |
| Jan, 2026 | $38.10 | $37.21 | $0.89 | 70,158.0 | +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% |
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):