Stockscreener 앱 받기
33.65
0.00%
0.00
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 |
|---|---|---|---|---|---|
| 2025-05-07 | $33.72 | $33.55 | $0.1649 | 1,980.0 | +0.00% |
| 2025-05-06 | $33.71 | $33.43 | $0.2799 | 23,874.0 | +0.63% |
| 2025-05-05 | $33.49 | $33.20 | $0.29 | 14,674.0 | +0.87% |
| 2025-05-02 | $33.54 | $33.15 | $0.3899 | 12,244.0 | -0.72% |
| 2025-05-01 | $33.69 | $33.39 | $0.30 | 7,692.0 | -0.67% |
| 2025-04-30 | $33.70 | $33.53 | $0.1699 | 4,827.0 | -0.19% |
| 2025-04-29 | $33.79 | $33.48 | $0.31 | 16,536.0 | +0.19% |
| 2025-04-28 | $33.95 | $33.19 | $0.7608 | 10,009.0 | -0.19% |
| 2025-04-25 | $34.01 | $33.47 | $0.54 | 8,181.0 | -0.38% |
| 2025-04-24 | $34.04 | $33.81 | $0.23 | 8,393.0 | -0.61% |
| 2025-04-23 | $34.30 | $33.78 | $0.52 | 15,889.0 | -0.28% |
| 2025-04-22 | $34.41 | $34.08 | $0.3277 | 4,294.0 | -1.12% |
| 2025-04-21 | $34.55 | $34.05 | $0.50 | 5,236.0 | +0.47% |
| 2025-04-17 | $34.34 | $34.13 | $0.21 | 2,809.0 | +0.29% |
| 2025-04-16 | $34.51 | $33.73 | $0.7799 | 10,468.0 | +1.81% |
| 2025-04-15 | $33.90 | $33.35 | $0.55 | 149,411.0 | -0.28% |
| 2025-04-14 | $33.95 | $33.63 | $0.3149 | 40,678.0 | -0.16% |
| 2025-04-11 | $34.80 | $32.85 | $1.95 | 8,732.0 | +0.03% |
| 2025-04-10 | $33.96 | $33.77 | $0.19 | 29,946.0 | -0.28% |
| 2025-04-09 | $33.97 | $33.16 | $0.81 | 20,536.0 | +0.20% |
| 2025-04-08 | $33.95 | $33.77 | $0.1797 | 11,640.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $33.72 | $33.15 | $0.5699 | 60,464.0 | +0.10% |
| 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% |
0.82%
0.09%
자본화:
|
볼륨(24시간):