38.37
0.03%
0.010
After Hours:
38.38
0.01
+0.03%
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 February 07, 2025, is $38.37.
- 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 91.85% to $38.37 now.
- The 52-week high stock price for PHDG is $39.40, representing a 2.68% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for PHDG is $35.02, indicating a -8.73% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Invesco S P 500 Downside Hedged Etf (PHDG) stock in the beginning of 2024 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 |
---|---|---|---|---|---|
Feb 07, 2025 | $38.67 | $38.19 | $0.4799 | 14,178.0 | +0.03% |
Feb 06, 2025 | $38.57 | $38.29 | $0.28 | 8,497.0 | +0.00% |
Feb 05, 2025 | $38.46 | $38.11 | $0.3498 | 4,116.0 | +0.66% |
Feb 04, 2025 | $38.36 | $37.66 | $0.6999 | 7,752.0 | +0.26% |
Feb 03, 2025 | $38.21 | $37.49 | $0.72 | 8,618.0 | -0.67% |
Jan 31, 2025 | $38.54 | $38.26 | $0.28 | 7,990.0 | +0.62% |
Jan 30, 2025 | $38.40 | $38.02 | $0.3777 | 77,173.0 | -0.24% |
Jan 29, 2025 | $38.53 | $38.02 | $0.5085 | 9,339.0 | -0.70% |
Jan 28, 2025 | $38.40 | $38.11 | $0.291 | 99,935.0 | +0.76% |
Jan 27, 2025 | $38.18 | $37.94 | $0.24 | 5,564.0 | -0.73% |
Jan 24, 2025 | $38.51 | $38.19 | $0.319 | 17,903.0 | +0.21% |
Jan 23, 2025 | $38.39 | $38.15 | $0.244 | 3,623.0 | -0.39% |
Jan 22, 2025 | $38.45 | $38.18 | $0.2722 | 19,917.0 | +1.09% |
Jan 21, 2025 | $38.15 | $37.73 | $0.42 | 5,049.0 | +0.43% |
Jan 17, 2025 | $38.11 | $37.87 | $0.24 | 8,616.0 | +0.83% |
Jan 16, 2025 | $37.79 | $37.55 | $0.2398 | 13,211.0 | -0.45% |
Jan 15, 2025 | $37.97 | $37.58 | $0.3899 | 8,586.0 | +0.45% |
Jan 14, 2025 | $37.71 | $37.45 | $0.26 | 10,905.0 | -0.13% |
Jan 13, 2025 | $37.74 | $37.43 | $0.3085 | 12,036.0 | -0.24% |
Jan 10, 2025 | $38.07 | $37.44 | $0.6324 | 4,551.0 | -0.25% |
Jan 08, 2025 | $37.98 | $37.63 | $0.35 | 19,666.0 | +0.50% |
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 2025
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Feb, 2025 | $38.67 | $37.49 | $1.18 | 57,339.0 | +0.27% |
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% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):