Invesco S&P 500 Downside Hedged ETF (PHDG)
41.74
+0.18
(+0.43%)
USD |
NYSEARCA |
Oct 05, 16:00
41.55
-0.19
(-0.46%)
After-Hours: 20:00
PHDG Price : 41.74 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 18, 2026 | 41.07 | 41.13 | 41.02 | 41.13 | 1298.00 |
| Sep 17, 2026 | 41.10 | 41.22 | 41.00 | 41.22 | 2693.00 |
| Sep 16, 2026 | 40.79 | 40.92 | 40.48 | 40.66 | 2485.00 |
| Sep 15, 2026 | 40.75 | 40.79 | 40.64 | 40.79 | 2150.00 |
| Sep 14, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 375.00 |
| Sep 11, 2026 | 41.21 | 41.21 | 41.04 | 41.18 | 9207.00 |
| Sep 10, 2026 | 40.81 | 41.02 | 40.76 | 40.76 | 3592.00 |
| Sep 09, 2026 | 41.06 | 41.10 | 40.91 | 40.91 | 1652.00 |
| Sep 08, 2026 | 41.21 | 41.30 | 41.21 | 41.30 | 665.00 |
| Sep 04, 2026 | 41.32 | 41.59 | 41.32 | 41.40 | 6087.00 |
| Sep 03, 2026 | 41.47 | 41.66 | 41.47 | 41.66 | 676.00 |
| Sep 02, 2026 | 41.50 | 41.54 | 41.29 | 41.29 | 910.00 |
| Sep 01, 2026 | 41.11 | 41.24 | 41.08 | 41.24 | 5132.00 |
| Aug 31, 2026 | 41.63 | 41.63 | 41.21 | 41.40 | 2206.00 |
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