Invesco S&P 500 Downside Hedged ETF (PHDG)
41.34
+0.29
(+0.71%)
USD |
NYSEARCA |
Aug 21, 16:00
41.30
-0.04
(-0.10%)
After-Hours: 20:00
PHDG Price : 41.34 for Aug. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 41.31 | 41.47 | 41.28 | 41.34 | 2081.00 |
| Aug 20, 2026 | 41.50 | 41.50 | 41.05 | 41.05 | 2774.00 |
| Aug 19, 2026 | 41.40 | 41.63 | 41.34 | 41.63 | 3669.00 |
| Aug 18, 2026 | 41.63 | 41.65 | 41.34 | 41.48 | 2777.00 |
| Aug 17, 2026 | 41.74 | 41.91 | 41.60 | 41.73 | 3367.00 |
| Aug 14, 2026 | 42.06 | 42.09 | 41.95 | 42.05 | 7193.00 |
| Aug 13, 2026 | 42.19 | 42.19 | 41.92 | 41.95 | 2858.00 |
| Aug 12, 2026 | 41.93 | 41.93 | 41.71 | 41.71 | 397.00 |
| Aug 11, 2026 | 41.98 | 41.98 | 41.57 | 41.57 | 9275.00 |
| Aug 10, 2026 | 41.92 | 41.92 | 41.78 | 41.86 | 860.00 |
| Aug 07, 2026 | 41.54 | 42.05 | 41.54 | 41.91 | 7358.00 |
| Aug 06, 2026 | 41.67 | 41.80 | 41.67 | 41.67 | 1806.00 |
| Aug 05, 2026 | 42.31 | 42.31 | 41.87 | 41.87 | 1172.00 |
| Aug 04, 2026 | 41.54 | 42.10 | 41.54 | 42.04 | 2327.00 |
| Aug 03, 2026 | 41.38 | 41.41 | 41.38 | 41.41 | 574.00 |
| Jul 31, 2026 | 41.11 | 41.11 | 40.76 | 40.96 | 2508.00 |
| Jul 30, 2026 | 40.45 | 40.80 | 40.40 | 40.75 | 2418.00 |
| Jul 29, 2026 | 40.72 | 40.74 | 40.22 | 40.32 | 5354.00 |
| Jul 28, 2026 | 40.70 | 40.84 | 40.52 | 40.52 | 1313.00 |
| Jul 27, 2026 | 40.70 | 40.86 | 40.62 | 40.86 | 3218.00 |
| Jul 24, 2026 | 40.85 | 40.90 | 40.62 | 40.68 | 3111.00 |
| Jul 23, 2026 | 40.92 | 40.92 | 40.56 | 40.75 | 3842.00 |
| Jul 22, 2026 | 40.74 | 41.17 | 40.74 | 40.95 | 263546.0 |
| Jul 21, 2026 | 41.02 | 41.02 | 40.96 | 40.96 | 603.00 |
| Jul 20, 2026 | 40.86 | 40.86 | 40.64 | 40.64 | 2473.00 |
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