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 01, 2026, is $40.88.

Invesco S P 500 Downside Hedged Etf all-time high stock price is $40.67, occurred on April 23, 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 104.41% to $40.88 now.
The 52-week high stock price for PHDG is $40.67, representing a -0.52% increase from the current share price, occurred on April 23, 2026.
The 52-week low stock price for PHDG is $33.15, indicating a -18.91% decrease from the current share price, occurred on May 02, 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 01, 2026	$41.10	$40.65	$0.4499	14,821.0	+1.68%
Apr 30, 2026	$40.42	$40.02	$0.40	1,088.0	+0.58%
Apr 29, 2026	$40.24	$40.00	$0.24	1,844.0	+0.04%
Apr 28, 2026	$40.35	$40.03	$0.32	1,770.0	-0.53%
Apr 27, 2026	$40.50	$40.22	$0.28	894.0	-0.14%
Apr 24, 2026	$40.44	$40.27	$0.1731	1,281.0	+0.97%
Apr 23, 2026	$40.67	$40.02	$0.65	2,069.0	-0.34%
Apr 22, 2026	$40.33	$40.12	$0.205	921.0	+0.49%
Apr 21, 2026	$40.31	$39.75	$0.56	1,771.0	-0.18%
Apr 20, 2026	$40.13	$39.99	$0.1399	1,172.0	-0.08%
Apr 17, 2026	$40.14	$39.83	$0.31	3,030.0	+0.96%
Apr 16, 2026	$39.78	$39.69	$0.095	749.0	+0.19%
Apr 15, 2026	$39.64	$39.46	$0.1797	874.0	+0.80%
Apr 14, 2026	$39.34	$38.94	$0.40	7,007.0	+0.91%
Apr 13, 2026	$38.97	$38.67	$0.2994	605.0	+0.54%
Apr 10, 2026	$38.83	$38.76	$0.0696	1,460.0	+0.00%
Apr 09, 2026	$38.83	$38.76	$0.0708	1,343.0	+0.23%
Apr 08, 2026	$38.75	$38.67	$0.0788	1,095.0	+1.31%
Apr 07, 2026	$38.17	$37.88	$0.2928	1,550.0	+0.61%
Apr 06, 2026	$37.94	$37.84	$0.1029	1,305.0	+0.07%
Apr 02, 2026	$37.99	$37.85	$0.1349	4,718.0	-0.03%
Apr 01, 2026	$37.94	$37.78	$0.16	1,037.0	+0.37%

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
Apr, 2026	$41.10	$37.78	$3.32	52,404.0	+8.77%
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%