Invesco S&P 500 Downside Hedged ETF (PHDG)
41.02
-0.08
(-0.20%)
USD |
NYSEARCA |
Oct 23, 16:00
41.25
+0.23
(+0.56%)
Pre-Market: 20:00
PHDG Price : 41.02 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 41.23 | 41.25 | 41.02 | 41.02 | 874.00 |
| Oct 22, 2026 | 43.64 | 43.64 | 41.10 | 41.10 | 1230.00 |
| Oct 21, 2026 | 41.51 | 41.64 | 41.51 | 41.64 | 987.00 |
| Oct 20, 2026 | 41.39 | 41.48 | 41.24 | 41.39 | 4078.00 |
| Oct 19, 2026 | 41.25 | 41.36 | 41.25 | 41.36 | 534.00 |
| Oct 16, 2026 | 41.22 | 41.22 | 41.20 | 41.20 | 477.00 |
| Oct 15, 2026 | 41.26 | 41.69 | 41.26 | 41.46 | 6480.00 |
| Oct 14, 2026 | 41.36 | 41.41 | 41.36 | 41.41 | 408.00 |
| Oct 13, 2026 | 41.78 | 41.95 | 41.67 | 41.67 | 3047.00 |
| Oct 12, 2026 | 42.06 | 42.06 | 41.71 | 41.85 | 1310.00 |
| Oct 09, 2026 | 41.88 | 42.05 | 41.88 | 41.89 | 1244.00 |
| Oct 08, 2026 | 41.62 | 41.75 | 41.54 | 41.67 | 946.00 |
| Oct 07, 2026 | 41.80 | 41.81 | 41.74 | 41.81 | 574.00 |
| Oct 06, 2026 | 42.15 | 42.15 | 41.79 | 41.93 | 708.00 |
| Oct 05, 2026 | 41.74 | 41.74 | 41.74 | 41.74 | 249.00 |
| Oct 02, 2026 | 41.65 | 41.82 | 41.46 | 41.56 | 1956.00 |
| Oct 01, 2026 | 41.49 | 41.49 | 41.06 | 41.34 | 2654.00 |
| Sep 30, 2026 | 41.47 | 41.53 | 41.13 | 41.28 | 4297.00 |
| Sep 29, 2026 | 41.22 | 41.33 | 41.04 | 41.30 | 3384.00 |
| Sep 28, 2026 | 41.40 | 41.45 | 41.32 | 41.32 | 1528.00 |
| Sep 25, 2026 | 41.65 | 41.65 | 41.45 | 41.53 | 991.00 |
| Sep 24, 2026 | 41.38 | 41.45 | 41.30 | 41.45 | 1442.00 |
| Sep 23, 2026 | 41.44 | 41.61 | 41.35 | 41.49 | 9145.00 |
| Sep 22, 2026 | 41.43 | 41.62 | 41.43 | 41.62 | 1983.00 |
| Sep 21, 2026 | 41.21 | 41.65 | 41.16 | 41.65 | 5293.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median