loading

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 August 22, 2025, is $36.48.
  • 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 82.40% to $36.48 now.
  • The 52-week high stock price for PHDG is $39.23, representing a 7.54% increase from the current share price, occurred on December 04, 2024.
  • The 52-week low stock price for PHDG is $32.85, indicating a -9.95% decrease from the current share price, occurred on April 11, 2025.
  • 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $36.62 $36.46 $0.1567 8,769.0 +0.73%
Aug 21, 2025 $36.38 $36.17 $0.2149 1,741.0 -0.22%
Aug 20, 2025 $36.31 $36.09 $0.22 4,005.0 -0.19%
Aug 19, 2025 $36.41 $36.31 $0.10 3,893.0 -0.10%
Aug 18, 2025 $36.59 $36.40 $0.1899 5,079.0 -0.56%
Aug 15, 2025 $36.70 $36.56 $0.1399 4,627.0 -0.12%
Aug 14, 2025 $36.74 $36.57 $0.17 5,452.0 +0.04%
Aug 13, 2025 $36.70 $36.54 $0.1584 8,100.0 +0.45%
Aug 12, 2025 $36.50 $36.34 $0.16 13,299.0 +0.86%
Aug 11, 2025 $36.31 $36.15 $0.1619 4,734.0 -0.29%
Aug 08, 2025 $36.34 $36.20 $0.142 4,242.0 +0.70%
Aug 07, 2025 $36.13 $35.92 $0.21 51,563.0 +0.14%
Aug 06, 2025 $36.10 $35.79 $0.3106 7,824.0 +0.49%
Aug 05, 2025 $35.79 $35.70 $0.09 2,093.0 +0.15%
Aug 04, 2025 $35.77 $35.63 $0.145 3,926.0 +1.30%
Aug 01, 2025 $35.48 $35.22 $0.26 10,813.0 -1.36%
Jul 31, 2025 $36.16 $35.76 $0.40 10,080.0 -0.42%
Jul 30, 2025 $36.10 $35.84 $0.265 4,045.0 -0.06%
Jul 29, 2025 $36.30 $35.93 $0.37 6,647.0 +0.06%
Jul 28, 2025 $36.16 $35.91 $0.2468 29,536.0 -0.55%
Jul 25, 2025 $36.15 $35.75 $0.397 3,448.0 +0.33%
Jul 24, 2025 $36.17 $35.97 $0.1995 6,902.0 +0.10%

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
Aug, 2025 $36.74 $35.22 $1.52 148,929.0 +2.01%
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%

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):