Invesco S&P 500® Downside Hedged ETF (PHDG)
38.30
+0.15
(+0.39%)
USD |
NYSEARCA |
Nov 22, 16:00
38.31
+0.01
(+0.03%)
After-Hours: 20:00
PHDG Price: 38.30 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 37.94 | 38.51 | 37.94 | 38.30 | 7199.00 |
| Nov 21, 2024 | 37.85 | 38.39 | 37.85 | 38.15 | 4483.00 |
| Nov 20, 2024 | 37.99 | 38.25 | 37.89 | 38.02 | 12001.00 |
| Nov 19, 2024 | 37.64 | 38.02 | 37.64 | 37.99 | 5600.00 |
| Nov 18, 2024 | 37.55 | 37.83 | 37.55 | 37.76 | 11206.00 |
| Nov 15, 2024 | 37.78 | 37.93 | 37.60 | 37.78 | 40750.00 |
| Nov 14, 2024 | 37.99 | 38.29 | 37.83 | 38.08 | 11575.00 |
| Nov 13, 2024 | 38.17 | 38.40 | 38.01 | 38.16 | 18190.00 |
| Nov 12, 2024 | 38.27 | 38.40 | 37.80 | 37.80 | 10062.00 |
| Nov 11, 2024 | 38.33 | 38.88 | 37.93 | 37.93 | 40771.00 |
| Nov 08, 2024 | 38.16 | 38.34 | 38.16 | 38.34 | 2142.00 |
| Nov 07, 2024 | 37.98 | 38.27 | 37.75 | 37.75 | 42694.00 |
| Nov 06, 2024 | 38.01 | 38.61 | 37.70 | 37.70 | 39605.00 |
| Nov 05, 2024 | 38.49 | 38.49 | 37.84 | 37.87 | 14223.00 |
| Nov 04, 2024 | 37.92 | 37.95 | 37.75 | 37.95 | 3829.00 |
| Nov 01, 2024 | 38.14 | 38.20 | 38.05 | 38.05 | 4265.00 |
| Oct 31, 2024 | 38.61 | 38.61 | 37.87 | 38.11 | 12801.00 |
| Oct 30, 2024 | 38.54 | 38.82 | 38.41 | 38.41 | 19105.00 |
| Oct 29, 2024 | 38.54 | 38.69 | 38.54 | 38.64 | 4448.00 |
| Oct 28, 2024 | 37.50 | 38.62 | 37.50 | 38.62 | 3129.00 |
| Oct 25, 2024 | 38.80 | 38.80 | 38.48 | 38.68 | 15590.00 |
| Oct 24, 2024 | 38.35 | 38.65 | 38.35 | 38.65 | 7184.00 |
| Oct 23, 2024 | 38.35 | 38.48 | 38.05 | 38.05 | 58956.00 |
| Oct 22, 2024 | 38.47 | 38.71 | 38.47 | 38.71 | 33761.00 |
| Oct 21, 2024 | 38.57 | 38.69 | 38.42 | 38.47 | 7006.00 |
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
26.79
Minimum
Mar 09 2020
39.26
Maximum
Aug 05 2024
34.03
Average
34.04
Median