Invesco S P 500 Downside Hedged Etf (PHDG)

Overview News Price History Discussions Forecast Stock Split 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), adjusted for splits and dividends, show that the latest closing stock price as of October 14, 2026, is $41.41.

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 107.04% to $41.41 now.
The 52-week high stock price for PHDG is $43.41, representing a 4.82% increase from the current share price, occurred on June 15, 2026.
The 52-week low stock price for PHDG is $34.73, indicating a -16.13% 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 $37.34. The stock closed the year at $37.44, a gain of over 0.27% 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
Oct 14, 2026	$41.41	$41.35	$0.0536	407.0	-0.63%
Oct 13, 2026	$41.95	$41.67	$0.28	3,048.0	-0.42%
Oct 12, 2026	$42.06	$41.71	$0.3499	1,310.0	-0.10%
Oct 09, 2026	$42.05	$41.88	$0.17	1,244.0	+0.53%
Oct 08, 2026	$41.75	$41.54	$0.21	946.0	-0.33%
Oct 07, 2026	$41.81	$41.74	$0.0654	574.0	-0.29%
Oct 06, 2026	$42.15	$41.79	$0.36	708.0	+0.45%
Oct 05, 2026	$41.74	$41.74	$0.00	250.0	+0.43%
Oct 02, 2026	$41.82	$41.46	$0.36	1,956.0	+0.53%
Oct 01, 2026	$41.49	$41.06	$0.4345	2,654.0	+0.15%
Sep 30, 2026	$41.53	$41.13	$0.40	4,297.0	-0.03%
Sep 29, 2026	$41.33	$41.04	$0.29	3,382.0	-0.05%
Sep 28, 2026	$41.45	$41.32	$0.1322	1,528.0	-0.52%
Sep 25, 2026	$41.65	$41.45	$0.20	991.0	+0.20%
Sep 24, 2026	$41.45	$41.30	$0.1499	1,441.0	-0.09%
Sep 23, 2026	$41.61	$41.35	$0.26	9,145.0	-0.31%
Sep 22, 2026	$41.62	$41.43	$0.188	1,983.0	-0.09%
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%

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
Oct, 2026	$42.15	$41.06	$1.09	13,097.0	+0.30%
Sep, 2026	$41.66	$40.48	$1.18	64,949.0	-0.28%
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%