U.S. Markets close in 4 hrs 24 mins

Invesco S&P 500 Downside Hedged ETF (PHDG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.33+0.38 (+1.17%)
As of 11:33AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202032.0632.3632.0332.3332.338,734
Nov 23, 202031.9032.0231.8531.9531.9515,200
Nov 20, 202031.9432.0031.8931.9031.9095,400
Nov 19, 202031.9032.1131.9032.0232.0227,100
Nov 18, 202032.0932.1732.0432.0432.0414,000
Nov 17, 202032.3332.3532.1732.2132.21122,800
Nov 16, 202032.2332.3932.2332.3632.3612,100
Nov 13, 202032.0132.2232.0132.1332.1365,100
Nov 12, 202031.9432.1231.9132.0632.0626,600
Nov 11, 202032.0932.0931.9032.0932.0934,500
Nov 10, 202032.2032.2231.9932.0932.0981,700
Nov 09, 202032.2332.5431.9432.1632.1664,900
Nov 06, 202032.7232.7232.2032.2332.2351,600
Nov 05, 202032.5032.8232.5032.7132.71175,300
Nov 04, 202032.7532.8832.3532.4932.4940,400
Nov 03, 202032.5632.6132.5332.5832.5822,400
Nov 02, 202032.5732.5732.4832.5032.5044,100
Oct 30, 202032.5132.6532.4632.5832.5846,700
Oct 29, 202032.5832.7432.4132.5832.5853,000
Oct 28, 202032.7032.7832.4532.4532.4549,300
Oct 27, 202033.1033.2233.0533.0833.0823,800
Oct 26, 202033.0933.2032.8733.0933.0929,600
Oct 23, 202033.3033.3833.2233.3233.3232,100
Oct 22, 202033.2733.3133.0233.2733.2724,100
Oct 21, 202033.1733.1833.1033.1833.1844,600
Oct 20, 202033.0533.4533.0533.1433.1418,000
Oct 19, 202033.5833.5832.9633.0033.0083,900
Oct 16, 202033.5833.6833.3033.3033.3054,000
Oct 15, 202033.2033.4633.0433.4133.4132,000
Oct 14, 202033.7233.7233.3833.4433.44125,500
Oct 13, 202033.8633.8633.6033.6633.6619,900
Oct 12, 202033.6633.9033.5233.8333.8339,500
Oct 09, 202033.5833.5833.3233.4433.4456,700
Oct 08, 202033.4833.5333.3533.3633.3678,000
Oct 07, 202032.9833.3932.9833.3233.32416,200
Oct 06, 202033.3133.4132.8932.8932.8929,100
Oct 05, 202033.4033.4333.2533.4233.4256,200
Oct 02, 202032.8933.3032.8933.0333.0333,700
Oct 01, 202033.1433.1932.9433.1733.17131,400
Sep 30, 202032.7933.2632.7632.9932.9931,100
Sep 29, 202033.0433.0432.7032.7432.7446,400
Sep 28, 202032.6533.0532.6532.9632.9680,900
Sep 25, 202032.1632.6232.1632.5732.5728,500
Sep 24, 202032.2332.3732.0232.2332.2329,200
Sep 23, 202032.3132.4932.0032.0832.0867,700
Sep 22, 202031.6532.2731.6532.1632.1637,100
Sep 21, 202031.5031.6931.5031.6931.6935,500
Sep 18, 202032.3932.3931.7931.9031.9067,000
Sep 17, 202032.4532.6032.2032.3032.3068,200
Sep 16, 202032.6632.6632.5432.6232.62102,900
Sep 15, 202032.7232.7232.5432.6432.6428,200
Sep 14, 202032.7832.7832.5432.6132.6145,200
Sep 11, 202032.6532.6532.5432.5432.5423,400
Sep 10, 202032.6032.6532.5632.6532.6561,000
Sep 09, 202032.6632.7232.5932.6032.6092,300
Sep 08, 202033.4433.4432.7732.7732.77132,500
Sep 04, 202034.1834.2233.4033.6233.6296,600
Sep 03, 202035.1435.1633.9534.0334.03112,000
Sep 02, 202034.9035.2834.7535.2835.2888,300
Sep 01, 202034.4534.6534.4134.6534.65153,200
Aug 31, 202034.3234.4434.3134.3334.3367,900
Aug 28, 202034.2134.3734.1434.3234.32190,000
Aug 27, 202033.9834.2633.9534.0734.0775,800
Aug 26, 202033.7134.0433.7134.0134.0147,300
Aug 25, 202033.7634.2033.5533.7433.74199,500
Aug 24, 202033.5833.6233.3633.6233.6247,900
Aug 21, 202033.2533.3333.1133.2933.29210,500
Aug 20, 202033.0533.2432.9533.1533.1547,300
Aug 19, 202033.3033.3533.0433.1533.1558,400
Aug 18, 202033.0833.2933.0233.1633.1639,100
Aug 17, 202033.1933.2333.0233.1533.1569,700
Aug 14, 202033.1333.1332.8432.9232.9298,900
Aug 13, 202033.1933.3433.0033.1233.1286,700
Aug 12, 202032.8133.3332.8133.0633.06174,100
Aug 11, 202033.1333.4532.5632.5732.5776,200
Aug 10, 202032.7633.4532.7633.4533.4537,700
Aug 07, 202032.5232.8532.5232.7632.76155,500
Aug 06, 202032.6032.8632.4232.7832.78149,000
Aug 05, 202032.4932.6032.4732.5432.5435,000
Aug 04, 202032.2532.4232.1632.3232.32213,600
Aug 03, 202032.1432.4332.1432.3532.3544,200
Jul 31, 202032.0032.1131.7032.0332.0344,200
Jul 30, 202031.7031.9531.7031.8131.8145,300
Jul 29, 202031.8132.1431.8132.1132.1156,700
Jul 28, 202031.9531.9531.6031.6731.6748,600
Jul 27, 202031.5032.0331.5031.7631.7662,500
Jul 24, 202031.7531.8731.5531.5531.5526,700
Jul 23, 202032.2032.2031.6831.7331.7390,600
Jul 22, 202031.8732.1631.8732.1332.1321,500
Jul 21, 202032.0932.2331.8331.9731.97111,700
Jul 20, 202031.6431.8531.6031.8431.8416,300
Jul 17, 202031.9231.9231.5431.5531.5565,500
Jul 16, 202031.8031.8631.2631.5631.5615,700
Jul 15, 202031.9631.9831.7231.7631.7635,900
Jul 14, 202031.7031.7131.5531.6931.698,100
Jul 13, 202031.5631.9331.4831.6931.69101,300
Jul 10, 202031.3131.5431.2631.5431.5425,700
Jul 09, 202031.3331.4031.1031.2431.2427,800
Jul 08, 202031.3531.3731.1531.2131.2129,400
Jul 07, 202031.0731.2531.0731.2231.22177,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...