Get the Stockscreener App
37.66
1.07%
+0.40
Pre-market:
38.00
0.34
+0.90%
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 June 17, 2024, is $37.66.
- 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 88.30% to $37.66 now.
- The 52-week high stock price for PHDG is $37.69, representing a 0.08% increase from the current share price, occurred on June 17, 2024.
- The 52-week low stock price for PHDG is $30.81, indicating a -18.19% decrease from the current share price, occurred on October 31, 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 |
|---|---|---|---|---|---|
| Jun 17, 2024 | $37.69 | $37.12 | $0.57 | 3,167.0 | +1.07% |
| Jun 14, 2024 | $37.27 | $37.09 | $0.18 | 6,651.0 | -0.13% |
| Jun 13, 2024 | $37.31 | $37.15 | $0.16 | 4,295.0 | +0.19% |
| Jun 12, 2024 | $37.34 | $37.16 | $0.1793 | 12,261.0 | +0.92% |
| Jun 11, 2024 | $36.90 | $36.70 | $0.1998 | 3,902.0 | +0.30% |
| Jun 10, 2024 | $36.85 | $36.56 | $0.29 | 7,544.0 | +0.18% |
| Jun 07, 2024 | $36.84 | $36.56 | $0.2849 | 4,706.0 | +0.14% |
| Jun 06, 2024 | $36.80 | $36.63 | $0.165 | 11,335.0 | -0.13% |
| Jun 05, 2024 | $36.72 | $36.50 | $0.222 | 5,255.0 | +0.82% |
| Jun 04, 2024 | $36.42 | $36.19 | $0.233 | 3,990.0 | +0.44% |
| Jun 03, 2024 | $36.32 | $36.15 | $0.1713 | 2,169.0 | -0.01% |
| May 31, 2024 | $36.27 | $35.74 | $0.5254 | 202,928.0 | +0.51% |
| May 30, 2024 | $36.15 | $36.00 | $0.1451 | 6,338.0 | -0.46% |
| May 29, 2024 | $36.29 | $36.17 | $0.12 | 4,778.0 | -0.53% |
| May 28, 2024 | $36.53 | $36.36 | $0.1724 | 8,732.0 | +0.05% |
| May 24, 2024 | $36.46 | $36.25 | $0.2144 | 6,088.0 | +0.56% |
| May 23, 2024 | $36.61 | $36.15 | $0.4587 | 10,714.0 | -0.63% |
| May 22, 2024 | $36.56 | $36.33 | $0.23 | 4,338.0 | -0.18% |
| May 21, 2024 | $36.54 | $36.43 | $0.1093 | 3,822.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| Jun, 2024 | $37.69 | $36.15 | $1.54 | 68,442.0 | +3.85% |
| 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% |
0.78%
Cap:
|
Volume (24h):