Invesco S&P 500 Downside Hedged ETF (PHDG)
NYSEARCA: PHDG · Real-Time Price · USD
38.24
+0.13 (0.35%)
At close: Dec 5, 2025, 4:00 PM EST
38.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.21 | 38.31 | 38.13 | 38.24 | 38.24 | 0.35% | 6,010 |
| Dec 4, 2025 | 38.20 | 38.24 | 38.09 | 38.11 | 38.10 | -0.35% | 2,557 |
| Dec 3, 2025 | 38.14 | 38.24 | 38.13 | 38.24 | 38.24 | 0.46% | 1,021 |
| Dec 2, 2025 | 38.03 | 38.14 | 38.01 | 38.06 | 38.06 | 0.05% | 6,667 |
| Dec 1, 2025 | 38.05 | 38.17 | 37.98 | 38.05 | 38.04 | -0.39% | 5,055 |
| Nov 28, 2025 | 38.25 | 38.28 | 38.19 | 38.19 | 38.19 | 0.12% | 238 |
| Nov 26, 2025 | 38.14 | 38.25 | 38.14 | 38.15 | 38.15 | 0.32% | 1,046 |
| Nov 25, 2025 | 37.87 | 38.09 | 37.87 | 38.03 | 38.03 | 0.53% | 1,781 |
| Nov 24, 2025 | 37.70 | 37.82 | 37.70 | 37.82 | 37.82 | 0.62% | 1,772 |
| Nov 21, 2025 | 37.50 | 37.77 | 37.50 | 37.59 | 37.59 | 0.74% | 2,230 |
| Nov 20, 2025 | 38.26 | 38.26 | 37.28 | 37.31 | 37.31 | -0.91% | 2,225 |
| Nov 19, 2025 | 37.66 | 37.72 | 37.61 | 37.66 | 37.65 | -0.10% | 2,243 |
| Nov 18, 2025 | 37.74 | 37.74 | 37.68 | 37.69 | 37.69 | -0.21% | 1,376 |
| Nov 17, 2025 | 38.15 | 38.15 | 37.77 | 37.77 | 37.77 | -0.32% | 4,249 |
| Nov 14, 2025 | 37.49 | 38.06 | 37.49 | 37.89 | 37.89 | -0.17% | 10,904 |
| Nov 13, 2025 | 38.21 | 38.21 | 37.94 | 37.96 | 37.96 | -0.79% | 2,014 |
| Nov 12, 2025 | 38.31 | 38.35 | 38.17 | 38.26 | 38.26 | 0.10% | 8,731 |
| Nov 11, 2025 | 37.99 | 38.24 | 37.99 | 38.22 | 38.22 | 0.47% | 1,595 |
| Nov 10, 2025 | 37.87 | 38.22 | 37.87 | 38.04 | 38.04 | 1.13% | 32,680 |
| Nov 7, 2025 | 37.48 | 37.62 | 37.48 | 37.62 | 37.62 | -0.03% | 2,906 |
| Nov 6, 2025 | 37.54 | 37.86 | 37.54 | 37.63 | 37.63 | -0.82% | 52,317 |
| Nov 5, 2025 | 37.77 | 37.94 | 37.77 | 37.94 | 37.94 | -0.05% | 1,831 |
| Nov 4, 2025 | 37.91 | 37.96 | 37.77 | 37.96 | 37.96 | -0.34% | 1,834 |
| Nov 3, 2025 | 34.73 | 38.26 | 34.73 | 38.09 | 38.09 | 0.32% | 19,300 |
| Oct 31, 2025 | 38.18 | 38.18 | 37.97 | 37.97 | 37.97 | -0.07% | 6,644 |
| Oct 30, 2025 | 38.15 | 38.22 | 37.95 | 38.00 | 38.00 | -0.55% | 3,018 |
| Oct 29, 2025 | 38.29 | 38.36 | 38.13 | 38.20 | 38.20 | -0.28% | 1,535 |
| Oct 28, 2025 | 38.04 | 38.31 | 38.02 | 38.31 | 38.31 | 0.70% | 1,275 |
| Oct 27, 2025 | 37.97 | 38.05 | 37.87 | 38.04 | 38.04 | 0.64% | 6,933 |
| Oct 24, 2025 | 37.87 | 37.87 | 37.80 | 37.80 | 37.80 | 0.46% | 898 |
| Oct 23, 2025 | 37.57 | 37.78 | 37.55 | 37.63 | 37.63 | 0.13% | 3,816 |
| Oct 22, 2025 | 37.61 | 37.61 | 37.57 | 37.58 | 37.58 | -0.27% | 2,568 |
| Oct 21, 2025 | 38.05 | 38.05 | 37.62 | 37.68 | 37.68 | -0.13% | 2,704 |
| Oct 20, 2025 | 37.96 | 37.96 | 37.68 | 37.73 | 37.73 | -0.30% | 23,118 |
| Oct 17, 2025 | 38.10 | 38.10 | 37.85 | 37.85 | 37.85 | -0.70% | 4,651 |
| Oct 16, 2025 | 37.86 | 38.12 | 37.86 | 38.11 | 38.11 | 1.08% | 8,441 |
| Oct 15, 2025 | 37.75 | 37.80 | 37.55 | 37.70 | 37.70 | 0.97% | 11,943 |
| Oct 14, 2025 | 37.39 | 37.56 | 37.16 | 37.34 | 37.34 | -0.61% | 6,650 |
| Oct 13, 2025 | 37.31 | 37.79 | 37.28 | 37.57 | 37.57 | 0.99% | 20,169 |
| Oct 10, 2025 | 37.68 | 37.87 | 37.12 | 37.20 | 37.20 | -0.93% | 8,607 |
| Oct 9, 2025 | 37.84 | 37.84 | 37.42 | 37.55 | 37.55 | -0.34% | 6,089 |
| Oct 8, 2025 | 37.50 | 37.70 | 37.50 | 37.68 | 37.68 | 0.48% | 3,112 |
| Oct 7, 2025 | 37.68 | 37.78 | 37.45 | 37.50 | 37.50 | -0.10% | 4,464 |
| Oct 6, 2025 | 37.48 | 37.66 | 37.48 | 37.54 | 37.54 | 0.33% | 1,353 |
| Oct 3, 2025 | 37.46 | 37.61 | 37.41 | 37.41 | 37.41 | -0.22% | 1,531 |
| Oct 2, 2025 | 37.22 | 37.54 | 37.22 | 37.50 | 37.49 | 0.33% | 4,078 |
| Oct 1, 2025 | 37.19 | 37.37 | 37.19 | 37.37 | 37.37 | 0.34% | 3,000 |
| Sep 30, 2025 | 37.13 | 37.26 | 37.11 | 37.24 | 37.24 | -0.34% | 1,549 |
| Sep 29, 2025 | 37.14 | 37.37 | 37.06 | 37.37 | 37.37 | 0.32% | 1,378 |
| Sep 26, 2025 | 37.15 | 37.26 | 36.87 | 37.25 | 37.25 | 1.11% | 2,457 |
| Sep 25, 2025 | 36.83 | 36.84 | 36.80 | 36.84 | 36.84 | -0.57% | 1,425 |
| Sep 24, 2025 | 37.06 | 37.07 | 37.02 | 37.05 | 37.05 | -0.31% | 1,409 |
| Sep 23, 2025 | 37.26 | 37.36 | 37.17 | 37.17 | 37.17 | -0.53% | 2,055 |
| Sep 22, 2025 | 36.79 | 37.47 | 36.79 | 37.37 | 37.37 | -0.18% | 4,185 |
| Sep 19, 2025 | 37.17 | 37.45 | 37.17 | 37.43 | 37.20 | 0.44% | 1,596 |
| Sep 18, 2025 | 37.44 | 37.44 | 37.17 | 37.27 | 37.04 | 0.34% | 6,251 |
| Sep 17, 2025 | 37.13 | 37.38 | 36.95 | 37.14 | 36.91 | 0.13% | 83,215 |
| Sep 16, 2025 | 37.18 | 37.19 | 37.04 | 37.09 | 36.86 | -0.19% | 3,919 |
| Sep 15, 2025 | 37.08 | 37.16 | 37.07 | 37.16 | 36.93 | 0.90% | 8,500 |
| Sep 12, 2025 | 36.84 | 37.06 | 36.83 | 36.83 | 36.60 | -0.38% | 14,413 |
| Sep 11, 2025 | 36.90 | 37.08 | 36.90 | 36.97 | 36.74 | 0.59% | 4,885 |
| Sep 10, 2025 | 36.95 | 36.95 | 36.71 | 36.75 | 36.53 | 0.27% | 9,615 |
| Sep 9, 2025 | 36.94 | 36.94 | 36.51 | 36.65 | 36.43 | 0.48% | 3,466 |
| Sep 8, 2025 | 36.51 | 36.56 | 36.48 | 36.48 | 36.26 | 0.16% | 6,664 |
| Sep 5, 2025 | 36.49 | 36.49 | 36.39 | 36.42 | 36.20 | -0.19% | 7,043 |
| Sep 4, 2025 | 36.40 | 36.57 | 36.40 | 36.49 | 36.27 | 0.58% | 10,072 |
| Sep 3, 2025 | 36.36 | 36.36 | 36.14 | 36.28 | 36.06 | 0.40% | 1,392 |
| Sep 2, 2025 | 36.20 | 36.20 | 36.01 | 36.14 | 35.91 | -0.54% | 15,640 |
| Aug 29, 2025 | 36.41 | 36.41 | 36.27 | 36.33 | 36.11 | -0.72% | 86,535 |
| Aug 28, 2025 | 36.47 | 36.60 | 36.40 | 36.60 | 36.37 | 0.37% | 3,104 |
| Aug 27, 2025 | 36.50 | 36.50 | 36.39 | 36.46 | 36.24 | 0.29% | 3,355 |
| Aug 26, 2025 | 36.28 | 36.36 | 36.20 | 36.35 | 36.13 | 0.18% | 31,364 |
| Aug 25, 2025 | 36.51 | 36.51 | 36.23 | 36.29 | 36.06 | -0.33% | 2,509 |
| Aug 22, 2025 | 36.50 | 36.62 | 36.41 | 36.41 | 36.18 | 0.52% | 8,777 |
| Aug 21, 2025 | 36.38 | 36.38 | 36.17 | 36.22 | 35.99 | -0.22% | 1,741 |
| Aug 20, 2025 | 36.26 | 36.31 | 36.09 | 36.30 | 36.07 | -0.18% | 4,005 |
| Aug 19, 2025 | 36.38 | 36.41 | 36.31 | 36.36 | 36.14 | -0.10% | 3,893 |
| Aug 18, 2025 | 36.54 | 36.59 | 36.40 | 36.40 | 36.18 | -0.56% | 5,079 |
| Aug 15, 2025 | 36.61 | 36.70 | 36.56 | 36.61 | 36.38 | -0.12% | 4,627 |
| Aug 14, 2025 | 36.74 | 36.74 | 36.57 | 36.65 | 36.42 | 0.04% | 5,452 |
| Aug 13, 2025 | 36.64 | 36.70 | 36.54 | 36.64 | 36.41 | 0.45% | 8,100 |
| Aug 12, 2025 | 36.34 | 36.50 | 36.34 | 36.47 | 36.25 | 0.86% | 13,299 |
| Aug 11, 2025 | 36.31 | 36.31 | 36.15 | 36.16 | 35.94 | -0.29% | 4,734 |
| Aug 8, 2025 | 36.22 | 36.34 | 36.20 | 36.27 | 36.04 | 0.70% | 4,252 |
| Aug 7, 2025 | 36.13 | 36.13 | 35.92 | 36.01 | 35.79 | 0.14% | 51,563 |
| Aug 6, 2025 | 35.79 | 36.10 | 35.79 | 35.96 | 35.74 | 0.49% | 7,824 |
| Aug 5, 2025 | 35.79 | 35.79 | 35.70 | 35.79 | 35.57 | 0.15% | 2,093 |
| Aug 4, 2025 | 35.63 | 35.78 | 35.63 | 35.73 | 35.51 | 1.30% | 3,926 |
| Aug 1, 2025 | 35.43 | 35.48 | 35.22 | 35.27 | 35.06 | -1.36% | 10,813 |
| Jul 31, 2025 | 36.08 | 36.16 | 35.76 | 35.76 | 35.54 | -0.42% | 10,080 |
| Jul 30, 2025 | 36.08 | 36.11 | 35.84 | 35.91 | 35.69 | -0.06% | 4,045 |
| Jul 29, 2025 | 36.30 | 36.30 | 35.93 | 35.93 | 35.71 | 0.06% | 6,647 |
| Jul 28, 2025 | 36.10 | 36.16 | 35.91 | 35.91 | 35.69 | -0.55% | 29,536 |
| Jul 25, 2025 | 35.75 | 36.15 | 35.75 | 36.11 | 35.89 | 0.33% | 3,448 |
| Jul 24, 2025 | 35.99 | 36.17 | 35.97 | 35.99 | 35.77 | 0.10% | 6,902 |
| Jul 23, 2025 | 35.77 | 36.03 | 35.75 | 35.95 | 35.73 | 0.66% | 18,294 |
| Jul 22, 2025 | 35.67 | 35.74 | 35.66 | 35.72 | 35.50 | -0.04% | 3,779 |
| Jul 21, 2025 | 35.75 | 35.83 | 35.57 | 35.74 | 35.52 | 0.20% | 5,629 |
| Jul 18, 2025 | 35.64 | 35.71 | 35.63 | 35.66 | 35.45 | -0.15% | 1,923 |
| Jul 17, 2025 | 35.52 | 35.84 | 35.52 | 35.72 | 35.50 | 0.71% | 6,604 |