Invesco S&P 500 Downside Hedged ETF (PHDG)

NYSEARCA: PHDG · Real-Time Price · USD

38.75

+0.34 (0.89%)

At close: Mar 6, 2026, 4:00 PM EST

38.75

0.00 (0.00%)

After-hours: Mar 6, 2026, 4:10 PM EST

PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.90	38.90	38.19	38.50	-	0.24%	763
Mar 5, 2026	38.31	38.41	38.30	38.41	38.41	0.97%	1,762
Mar 4, 2026	38.13	38.31	38.04	38.04	38.04	-0.34%	4,095
Mar 3, 2026	38.13	38.17	38.09	38.17	38.17	-0.14%	1,320
Mar 2, 2026	38.18	38.22	38.07	38.22	38.22	0.29%	1,779
Feb 27, 2026	38.13	38.13	38.01	38.12	38.12	0.16%	1,116
Feb 26, 2026	38.05	38.05	38.05	38.05	38.05	-0.30%	476
Feb 25, 2026	38.08	38.22	38.06	38.17	38.17	0.16%	2,723
Feb 24, 2026	38.14	38.14	37.96	38.11	38.10	0.21%	10,319
Feb 23, 2026	38.00	38.11	37.92	38.02	38.02	0.25%	1,804
Feb 20, 2026	38.08	38.16	37.93	37.93	37.93	-0.27%	4,555
Feb 19, 2026	38.08	38.08	37.95	38.03	38.03	0.13%	3,600
Feb 18, 2026	37.84	38.05	37.84	37.98	37.98	0.47%	6,263
Feb 17, 2026	38.05	38.05	37.79	37.80	37.80	-0.31%	2,388
Feb 13, 2026	37.92	37.92	37.84	37.92	37.92	0.17%	4,741
Feb 12, 2026	38.10	38.10	37.67	37.85	37.85	-0.31%	11,455
Feb 11, 2026	37.92	37.98	37.90	37.97	37.97	-0.04%	15,836
Feb 10, 2026	38.11	38.11	37.99	37.99	37.98	0.20%	417
Feb 9, 2026	37.95	38.07	37.91	37.91	37.91	-0.12%	2,753
Feb 6, 2026	37.77	37.97	37.77	37.96	37.96	0.62%	2,926
Feb 5, 2026	37.69	37.74	37.63	37.72	37.72	-0.19%	1,340
Feb 4, 2026	37.81	37.89	37.76	37.79	37.79	-0.11%	65,377
Feb 3, 2026	37.96	37.96	37.81	37.83	37.83	-0.17%	2,530
Feb 2, 2026	37.96	37.96	37.83	37.90	37.90	-0.16%	2,906
Jan 30, 2026	37.94	37.96	37.92	37.96	37.96	-0.24%	1,385
Jan 29, 2026	37.98	38.05	37.89	38.05	38.05	-0.08%	2,587
Jan 28, 2026	38.06	38.10	38.03	38.08	38.08	0.08%	1,672
Jan 27, 2026	37.93	38.06	37.93	38.05	38.05	0.32%	3,075
Jan 26, 2026	37.66	37.93	37.66	37.93	37.93	0.63%	1,721
Jan 23, 2026	37.78	37.78	37.56	37.69	37.69	0.23%	5,622
Jan 22, 2026	37.52	37.61	37.52	37.61	37.61	-	1,221
Jan 21, 2026	37.39	37.62	37.31	37.61	37.60	1.01%	1,569
Jan 20, 2026	37.47	37.51	37.21	37.23	37.23	-1.93%	1,834
Jan 16, 2026	37.93	37.96	37.92	37.96	37.96	0.02%	797
Jan 15, 2026	38.04	38.08	37.91	37.95	37.95	0.22%	5,772
Jan 14, 2026	37.81	37.88	37.71	37.87	37.87	-0.43%	1,811
Jan 13, 2026	38.00	38.05	37.98	38.04	38.04	-0.09%	1,922
Jan 12, 2026	38.09	38.09	37.98	38.07	38.07	0.17%	874
Jan 9, 2026	37.87	38.10	37.81	38.01	38.01	0.69%	6,432
Jan 8, 2026	37.70	37.85	37.70	37.75	37.75	-0.09%	9,866
Jan 7, 2026	38.01	38.01	37.78	37.78	37.78	-0.22%	10,495
Jan 6, 2026	37.87	37.87	37.87	37.87	37.86	0.20%	680
Jan 5, 2026	37.65	37.79	37.62	37.79	37.79	1.15%	7,573
Jan 2, 2026	37.59	37.59	37.28	37.36	37.36	-0.22%	3,250
Dec 31, 2025	37.93	37.93	37.44	37.44	37.44	-0.56%	776
Dec 30, 2025	37.82	37.82	37.65	37.65	37.65	-0.40%	6,901
Dec 29, 2025	37.95	37.95	37.74	37.80	37.80	-0.32%	6,186
Dec 26, 2025	37.88	37.92	37.82	37.92	37.92	0.45%	4,020
Dec 24, 2025	37.66	37.92	37.66	37.75	37.75	-0.01%	3,126
Dec 23, 2025	37.61	37.76	37.61	37.76	37.75	0.90%	1,385
Dec 22, 2025	37.51	37.62	37.42	37.42	37.42	-0.22%	5,344
Dec 19, 2025	37.56	37.57	37.50	37.50	37.34	-0.39%	2,326
Dec 18, 2025	37.70	37.72	37.57	37.65	37.48	1.87%	11,969
Dec 17, 2025	37.63	37.71	36.96	36.96	36.80	-1.96%	12,010
Dec 16, 2025	37.74	37.85	37.61	37.70	37.53	-0.32%	2,099
Dec 15, 2025	37.97	37.97	37.80	37.82	37.65	-0.16%	2,057
Dec 12, 2025	38.19	38.22	37.88	37.88	37.72	-0.86%	1,509
Dec 11, 2025	38.23	38.32	38.05	38.21	38.04	-0.21%	8,524
Dec 10, 2025	38.19	38.29	37.99	38.29	38.12	0.13%	2,640
Dec 9, 2025	38.16	38.29	38.06	38.24	38.07	0.10%	33,243
Dec 8, 2025	38.07	38.20	38.07	38.20	38.03	-0.10%	2,105
Dec 5, 2025	38.21	38.31	38.13	38.24	38.07	0.35%	6,010
Dec 4, 2025	38.20	38.24	38.09	38.11	37.94	-0.35%	2,557
Dec 3, 2025	38.14	38.24	38.13	38.24	38.07	0.46%	1,021
Dec 2, 2025	38.03	38.14	38.01	38.06	37.90	0.05%	6,667
Dec 1, 2025	38.05	38.17	37.98	38.05	37.88	-0.39%	5,055
Nov 28, 2025	38.25	38.28	38.19	38.19	38.02	0.12%	240
Nov 26, 2025	38.14	38.25	38.14	38.15	37.98	0.32%	1,046
Nov 25, 2025	37.87	38.09	37.87	38.03	37.86	0.53%	1,781
Nov 24, 2025	37.70	37.82	37.70	37.82	37.66	0.62%	1,772
Nov 21, 2025	37.50	37.77	37.50	37.59	37.42	0.74%	2,230
Nov 20, 2025	38.26	38.26	37.28	37.31	37.15	-0.91%	2,225
Nov 19, 2025	37.66	37.72	37.61	37.66	37.49	-0.10%	2,243
Nov 18, 2025	37.74	37.74	37.68	37.69	37.53	-0.21%	1,376
Nov 17, 2025	38.15	38.15	37.77	37.77	37.61	-0.32%	4,249
Nov 14, 2025	37.49	38.06	37.49	37.89	37.73	-0.17%	10,904
Nov 13, 2025	38.21	38.21	37.94	37.96	37.79	-0.79%	2,014
Nov 12, 2025	38.31	38.35	38.17	38.26	38.09	0.10%	8,731
Nov 11, 2025	37.99	38.24	37.99	38.22	38.05	0.47%	1,595
Nov 10, 2025	37.87	38.22	37.87	38.04	37.87	1.13%	32,680
Nov 7, 2025	37.48	37.62	37.48	37.62	37.45	-0.03%	2,906
Nov 6, 2025	37.54	37.86	37.54	37.63	37.46	-0.82%	52,317
Nov 5, 2025	37.77	37.94	37.77	37.94	37.77	-0.05%	1,831
Nov 4, 2025	37.91	37.96	37.77	37.96	37.79	-0.34%	1,834
Nov 3, 2025	34.73	38.26	34.73	38.09	37.92	0.32%	19,300
Oct 31, 2025	38.18	38.18	37.97	37.97	37.80	-0.07%	6,644
Oct 30, 2025	38.15	38.22	37.95	38.00	37.83	-0.55%	3,018
Oct 29, 2025	38.29	38.36	38.13	38.20	38.04	-0.28%	1,535
Oct 28, 2025	38.04	38.31	38.02	38.31	38.14	0.70%	1,275
Oct 27, 2025	37.97	38.05	37.87	38.04	37.88	0.64%	6,933
Oct 24, 2025	37.87	37.87	37.80	37.80	37.64	0.46%	898
Oct 23, 2025	37.57	37.78	37.55	37.63	37.46	0.13%	3,816
Oct 22, 2025	37.61	37.61	37.57	37.58	37.41	-0.27%	2,568
Oct 21, 2025	38.05	38.05	37.62	37.68	37.52	-0.13%	2,704
Oct 20, 2025	37.96	37.96	37.68	37.73	37.57	-0.30%	23,118
Oct 17, 2025	38.10	38.10	37.85	37.85	37.68	-0.70%	4,651
Oct 16, 2025	37.86	38.12	37.86	38.11	37.95	1.08%	8,441
Oct 15, 2025	37.75	37.80	37.55	37.70	37.54	0.97%	11,943
Oct 14, 2025	37.39	37.56	37.16	37.34	37.18	-0.61%	6,650
Oct 13, 2025	37.31	37.79	37.28	37.57	37.40	0.99%	20,169