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 May 29, 2026, is $42.63.

Invesco S P 500 Downside Hedged Etf all-time high stock price is $42.48, occurred on May 26, 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 113.17% to $42.63 now.
The 52-week high stock price for PHDG is $42.48, representing a -0.36% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for PHDG is $33.98, indicating a -20.30% decrease from the current share price, occurred on May 30, 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
May 29, 2026	$42.65	$42.42	$0.225	23,645.0	+0.46%
May 28, 2026	$42.54	$42.25	$0.29	5,513.0	+0.52%
May 27, 2026	$42.44	$42.22	$0.2211	3,204.0	-0.05%
May 26, 2026	$42.48	$42.05	$0.43	2,983.0	+0.52%
May 22, 2026	$42.22	$41.92	$0.30	13,059.0	+0.40%
May 21, 2026	$42.05	$41.79	$0.26	1,126.0	+0.14%
May 20, 2026	$41.79	$41.60	$0.1929	1,300.0	+1.01%
May 19, 2026	$41.59	$41.37	$0.216	200.0	-0.62%
May 18, 2026	$41.77	$41.32	$0.45	5,048.0	-0.30%
May 15, 2026	$42.05	$41.69	$0.3599	879.0	-1.04%
May 14, 2026	$42.36	$41.97	$0.39	1,732.0	+0.49%
May 13, 2026	$41.99	$41.39	$0.6008	1,899.0	+0.76%
May 12, 2026	$41.67	$41.67	$0.00	384.0	-0.15%
May 11, 2026	$42.06	$41.60	$0.46	2,617.0	+0.25%
May 08, 2026	$41.63	$41.47	$0.1605	660.0	+0.84%
May 07, 2026	$41.48	$41.28	$0.2014	523.0	-0.69%
May 06, 2026	$41.60	$41.04	$0.5565	3,981.0	+1.65%
May 05, 2026	$41.27	$40.77	$0.50	724.0	+1.07%
May 04, 2026	$40.65	$40.45	$0.20	3,232.0	-0.65%
May 01, 2026	$41.10	$40.65	$0.4499	15,488.0	+0.76%

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
May, 2026	$42.65	$40.45	$2.20	111,842.0	+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%