Get the Stockscreener App
38.30
0.39%
0.1504
After Hours:
38.26
-0.0404
-0.11%
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 November 22, 2024, is $38.30.
- 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 91.50% to $38.30 now.
- The 52-week high stock price for PHDG is $39.40, representing a 2.87% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for PHDG is $32.77, indicating a -14.44% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Invesco S P 500 Downside Hedged Etf (PHDG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $38.51 | $37.94 | $0.5699 | 7,199.0 | +0.39% |
| Nov 21, 2024 | $38.39 | $37.85 | $0.5431 | 4,483.0 | +0.34% |
| Nov 20, 2024 | $38.25 | $37.89 | $0.3629 | 12,001.0 | +0.09% |
| Nov 19, 2024 | $38.02 | $37.64 | $0.3804 | 5,600.0 | +0.60% |
| Nov 18, 2024 | $37.83 | $37.55 | $0.28 | 11,206.0 | -0.04% |
| Nov 15, 2024 | $37.93 | $37.60 | $0.3296 | 40,750.0 | -0.80% |
| Nov 14, 2024 | $38.29 | $37.83 | $0.46 | 11,575.0 | -0.22% |
| Nov 13, 2024 | $38.40 | $38.01 | $0.39 | 18,190.0 | +0.96% |
| Nov 12, 2024 | $38.40 | $37.80 | $0.60 | 10,062.0 | -0.34% |
| Nov 11, 2024 | $38.88 | $37.93 | $0.95 | 40,771.0 | -1.07% |
| Nov 08, 2024 | $38.34 | $38.16 | $0.1793 | 2,142.0 | +1.56% |
| Nov 07, 2024 | $38.27 | $37.75 | $0.5184 | 42,694.0 | +0.13% |
| Nov 06, 2024 | $38.61 | $37.70 | $0.91 | 39,605.0 | -0.45% |
| Nov 05, 2024 | $38.49 | $37.84 | $0.6499 | 14,223.0 | -0.21% |
| Nov 04, 2024 | $37.95 | $37.75 | $0.2033 | 3,829.0 | -0.25% |
| Nov 01, 2024 | $38.20 | $38.05 | $0.1586 | 4,264.0 | -0.15% |
| Oct 31, 2024 | $38.61 | $37.87 | $0.74 | 12,801.0 | -0.79% |
| Oct 30, 2024 | $38.82 | $38.41 | $0.41 | 19,105.0 | -0.61% |
| Oct 29, 2024 | $38.69 | $38.54 | $0.1542 | 4,448.0 | +0.05% |
| Oct 28, 2024 | $38.62 | $37.50 | $1.12 | 3,129.0 | -0.14% |
| Oct 25, 2024 | $38.80 | $38.48 | $0.325 | 15,590.0 | +0.08% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $38.88 | $37.55 | $1.33 | 275,793.0 | +0.51% |
| 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% |
Invesco S P 500 Downside Hedged Etf Stock (PHDG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.70 | $30.08 | $4.62 | 1,609,674.0 | -6.24% |
| Nov, 2022 | $35.53 | $33.49 | $2.04 | 1,641,645.0 | -2.38% |
| Oct, 2022 | $35.71 | $33.52 | $2.19 | 1,682,930.0 | +3.77% |
| Sep, 2022 | $35.41 | $33.87 | $1.54 | 1,273,872.0 | -2.05% |
| Aug, 2022 | $36.34 | $34.52 | $1.81 | 942,445.0 | -0.37% |
| Jul, 2022 | $34.89 | $32.22 | $2.67 | 912,661.0 | +6.76% |
| Jun, 2022 | $34.56 | $32.43 | $2.13 | 1,824,846.0 | -5.08% |
| May, 2022 | $34.90 | $32.79 | $2.11 | 2,845,874.0 | -0.69% |
| Apr, 2022 | $36.42 | $34.04 | $2.38 | 2,505,623.0 | -4.23% |
| Mar, 2022 | $36.92 | $35.84 | $1.08 | 3,742,669.0 | -0.33% |
| Feb, 2022 | $37.30 | $35.53 | $1.76 | 2,595,647.0 | -2.45% |
| Jan, 2022 | $38.41 | $36.26 | $2.15 | 3,104,319.0 | -2.36% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):