Get the Stockscreener App
37.75
0.09%
-0.0351
After Hours:
37.75
0.0048
+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 January 08, 2026, is $37.75.
- 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 88.73% to $37.75 now.
- The 52-week high stock price for PHDG is $38.89, representing a 3.03% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for PHDG is $32.85, indicating a -12.97% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Dec 31, 2025 | $37.93 | $37.44 | $0.489 | 776.0 | -0.56% |
| Dec 30, 2025 | $37.82 | $37.65 | $0.17 | 6,901.0 | -0.40% |
| Dec 29, 2025 | $37.95 | $37.74 | $0.205 | 6,186.0 | -0.32% |
| Dec 26, 2025 | $37.92 | $37.82 | $0.10 | 4,020.0 | +0.45% |
| Dec 24, 2025 | $37.92 | $37.66 | $0.26 | 3,126.0 | -0.01% |
| Dec 23, 2025 | $37.75 | $37.61 | $0.1448 | 1,385.0 | +0.89% |
| Dec 22, 2025 | $37.62 | $37.42 | $0.20 | 5,344.0 | -0.22% |
| Dec 19, 2025 | $37.57 | $37.50 | $0.0695 | 2,326.0 | -0.39% |
| Dec 18, 2025 | $37.72 | $37.57 | $0.15 | 11,969.0 | +1.87% |
| Dec 17, 2025 | $37.71 | $36.96 | $0.754 | 12,010.0 | -1.96% |
| Dec 16, 2025 | $37.85 | $37.61 | $0.242 | 2,099.0 | -0.32% |
| Dec 15, 2025 | $37.97 | $37.80 | $0.165 | 2,057.0 | -0.16% |
| Dec 12, 2025 | $38.22 | $37.88 | $0.3401 | 1,509.0 | -0.86% |
| Dec 11, 2025 | $38.32 | $38.05 | $0.269 | 8,524.0 | -0.21% |
| Dec 10, 2025 | $38.29 | $37.99 | $0.30 | 2,640.0 | +0.13% |
| Dec 09, 2025 | $38.29 | $38.06 | $0.23 | 33,242.0 | +0.10% |
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 | $38.01 | $37.28 | $0.7291 | 41,730.0 | +0.81% |
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% |
0.79%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):