Stockscreener 앱 받기
36.16
0.29%
-0.1052
시간 외 거래:
36.15
-0.010
-0.03%
Invesco S P 500 Downside Hedged Etf 주식 (PHDG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $36.31 | $36.15 | $0.1619 | 4,734.0 | -0.29% |
| 2025-08-08 | $36.34 | $36.20 | $0.142 | 4,242.0 | +0.70% |
| 2025-08-07 | $36.13 | $35.92 | $0.21 | 51,563.0 | +0.14% |
| 2025-08-06 | $36.10 | $35.79 | $0.3106 | 7,824.0 | +0.49% |
| 2025-08-05 | $35.79 | $35.70 | $0.09 | 2,093.0 | +0.15% |
| 2025-08-04 | $35.77 | $35.63 | $0.145 | 3,926.0 | +1.30% |
| 2025-08-01 | $35.48 | $35.22 | $0.26 | 10,813.0 | -1.36% |
| 2025-07-31 | $36.16 | $35.76 | $0.40 | 10,080.0 | -0.42% |
| 2025-07-30 | $36.10 | $35.84 | $0.265 | 4,045.0 | -0.06% |
| 2025-07-29 | $36.30 | $35.93 | $0.37 | 6,647.0 | +0.06% |
| 2025-07-28 | $36.16 | $35.91 | $0.2468 | 29,536.0 | -0.55% |
| 2025-07-25 | $36.15 | $35.75 | $0.397 | 3,448.0 | +0.33% |
| 2025-07-24 | $36.17 | $35.97 | $0.1995 | 6,902.0 | +0.10% |
| 2025-07-23 | $35.96 | $35.84 | $0.12 | 7,585.0 | +0.66% |
| 2025-07-22 | $35.74 | $35.66 | $0.0772 | 3,779.0 | -0.04% |
| 2025-07-21 | $35.83 | $35.57 | $0.2638 | 5,629.0 | +0.20% |
| 2025-07-18 | $35.70 | $35.63 | $0.075 | 1,923.0 | -0.15% |
| 2025-07-17 | $35.84 | $35.52 | $0.32 | 6,604.0 | +0.71% |
| 2025-07-16 | $35.57 | $35.28 | $0.289 | 28,223.0 | +0.09% |
| 2025-07-15 | $35.60 | $35.41 | $0.1938 | 5,775.0 | -0.20% |
Invesco S P 500 Downside Hedged Etf 주식 (PHDG) 연도별 가격 이력
이 심층 분석에서는 Invesco S P 500 Downside Hedged Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHDG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S P 500 Downside Hedged Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S P 500 Downside Hedged Etf 주식 (PHDG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $36.34 | $35.22 | $1.12 | 89,929.0 | +1.12% |
| 2025-07 | $36.30 | $34.95 | $1.35 | 228,413.0 | +1.33% |
| 2025-06 | $35.46 | $34.04 | $1.42 | 322,527.0 | +2.74% |
| 2025-05 | $34.46 | $33.15 | $1.31 | 364,689.0 | +2.18% |
| 2025-04 | $36.66 | $32.85 | $3.81 | 440,394.0 | -7.85% |
| 2025-03 | $38.00 | $35.98 | $2.02 | 488,542.0 | -3.31% |
| 2025-02 | $38.89 | $37.15 | $1.74 | 153,134.0 | -1.40% |
| 2025-01 | $38.54 | $37.34 | $1.20 | 352,834.0 | +2.73% |
Invesco S P 500 Downside Hedged Etf 주식 (PHDG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.23 | $37.32 | $1.91 | 253,270.0 | -3.56% |
| 2024-11 | $38.88 | $37.55 | $1.33 | 312,120.0 | +1.74% |
| 2024-10 | $38.90 | $37.50 | $1.40 | 252,897.0 | -0.27% |
| 2024-09 | $38.60 | $36.83 | $1.77 | 148,802.0 | +1.21% |
| 2024-08 | $39.40 | $36.94 | $2.46 | 492,697.0 | +1.71% |
| 2024-07 | $38.70 | $36.94 | $1.76 | 187,901.0 | -0.78% |
| 2024-06 | $37.76 | $36.15 | $1.61 | 122,542.0 | +3.16% |
| 2024-05 | $36.67 | $35.02 | $1.65 | 315,063.0 | +3.05% |
| 2024-04 | $36.92 | $35.19 | $1.73 | 153,340.0 | -4.32% |
| 2024-03 | $36.86 | $35.97 | $0.89 | 330,324.0 | +2.05% |
| 2024-02 | $36.34 | $34.82 | $1.52 | 258,298.0 | +4.25% |
| 2024-01 | $35.24 | $33.48 | $1.76 | 780,174.0 | +0.99% |
Invesco S P 500 Downside Hedged Etf 주식 (PHDG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.34 | $32.82 | $1.52 | 663,735.0 | +3.72% |
| 2023-11 | $33.12 | $30.82 | $2.29 | 467,931.0 | +5.51% |
| 2023-10 | $32.02 | $30.81 | $1.21 | 586,208.0 | +0.40% |
| 2023-09 | $32.74 | $31.05 | $1.69 | 604,807.0 | -4.72% |
| 2023-08 | $34.13 | $32.39 | $1.74 | 330,423.0 | -4.50% |
| 2023-07 | $34.26 | $32.69 | $1.57 | 390,185.0 | +2.79% |
| 2023-06 | $33.82 | $32.51 | $1.31 | 1,230,688.0 | +1.80% |
| 2023-05 | $33.03 | $31.92 | $1.11 | 655,102.0 | -0.34% |
| 2023-04 | $33.10 | $31.98 | $1.13 | 867,202.0 | -0.12% |
| 2023-03 | $32.92 | $31.88 | $1.04 | 964,376.0 | +1.23% |
| 2023-02 | $34.28 | $32.46 | $1.82 | 1,158,489.0 | -2.61% |
| 2023-01 | $33.48 | $31.70 | $1.78 | 1,926,239.0 | +3.28% |
0.20%
자본화:
|
볼륨(24시간):