Get the Stockscreener App
35.27
1.36%
-0.488
After Hours:
35.27
-0.002
-0.01%
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 01, 2025, is $35.27.
- 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 76.36% to $35.27 now.
- The 52-week high stock price for PHDG is $39.40, representing a 11.70% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for PHDG is $32.85, indicating a -6.87% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $35.96 | $35.84 | $0.12 | 7,585.0 | +0.66% |
| Jul 22, 2025 | $35.74 | $35.66 | $0.0772 | 3,779.0 | -0.04% |
| Jul 21, 2025 | $35.83 | $35.57 | $0.2638 | 5,629.0 | +0.20% |
| Jul 18, 2025 | $35.70 | $35.63 | $0.075 | 1,923.0 | -0.15% |
| Jul 17, 2025 | $35.84 | $35.52 | $0.32 | 6,604.0 | +0.71% |
| Jul 16, 2025 | $35.57 | $35.28 | $0.289 | 28,223.0 | +0.09% |
| Jul 15, 2025 | $35.60 | $35.41 | $0.1938 | 5,775.0 | -0.20% |
| Jul 14, 2025 | $35.51 | $35.36 | $0.15 | 6,521.0 | +0.37% |
| Jul 11, 2025 | $35.58 | $35.37 | $0.21 | 10,354.0 | -0.51% |
| Jul 10, 2025 | $35.55 | $35.40 | $0.1512 | 1,459.0 | +0.10% |
| Jul 09, 2025 | $35.52 | $35.39 | $0.13 | 13,239.0 | +0.34% |
| Jul 08, 2025 | $35.46 | $35.34 | $0.1149 | 6,722.0 | -0.10% |
| Jul 07, 2025 | $35.83 | $35.43 | $0.40 | 4,441.0 | -0.56% |
| Jul 03, 2025 | $35.74 | $35.30 | $0.4399 | 26,769.0 | +0.93% |
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 | $35.48 | $35.22 | $0.26 | 10,813.0 | +0.00% |
| Jul, 2025 | $36.30 | $34.95 | $1.35 | 239,226.0 | -0.05% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):