Invesco S&P 500 Downside Hedged ETF (PHDG)

NYSEARCA: PHDG · Real-Time Price · USD

40.17

-0.21 (-0.53%)

At close: Apr 28, 2026, 4:00 PM EDT

40.17

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

PHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.35	40.35	40.03	40.17	40.17	-0.53%	1,770
Apr 27, 2026	40.35	40.50	40.22	40.38	40.38	-0.14%	894
Apr 24, 2026	40.42	40.44	40.27	40.44	40.44	0.97%	1,281
Apr 23, 2026	40.67	40.67	40.02	40.05	40.05	-0.34%	2,069
Apr 22, 2026	40.13	40.33	40.13	40.19	40.19	0.49%	921
Apr 21, 2026	40.31	40.31	39.75	39.99	39.99	-0.18%	1,771
Apr 20, 2026	39.99	40.13	39.99	40.06	40.06	-0.08%	1,172
Apr 17, 2026	39.85	40.14	39.83	40.10	40.10	0.96%	3,030
Apr 16, 2026	39.79	39.79	39.69	39.71	39.71	0.19%	749
Apr 15, 2026	39.46	39.64	39.46	39.64	39.64	0.80%	874
Apr 14, 2026	38.94	39.34	38.94	39.33	39.32	0.91%	7,007
Apr 13, 2026	38.82	38.97	38.67	38.97	38.97	0.54%	605
Apr 10, 2026	38.77	38.83	38.76	38.76	38.76	-	1,460
Apr 9, 2026	38.83	38.83	38.76	38.76	38.76	0.23%	1,343
Apr 8, 2026	38.75	38.75	38.67	38.67	38.67	1.30%	1,095
Apr 7, 2026	38.00	38.17	37.88	38.17	38.17	0.61%	1,550
Apr 6, 2026	37.84	37.94	37.84	37.94	37.94	0.07%	1,306
Apr 2, 2026	37.86	37.99	37.86	37.92	37.91	-0.03%	4,718
Apr 1, 2026	37.78	37.94	37.78	37.93	37.92	0.37%	1,037
Mar 31, 2026	37.45	37.79	37.45	37.79	37.79	1.24%	1,738
Mar 30, 2026	37.41	37.50	37.32	37.33	37.33	-0.59%	10,306
Mar 27, 2026	37.63	37.63	37.53	37.55	37.55	-0.38%	10,435
Mar 26, 2026	37.84	37.87	37.67	37.69	37.69	-0.42%	2,191
Mar 25, 2026	37.89	37.93	37.85	37.85	37.85	0.19%	2,619
Mar 24, 2026	37.78	37.78	37.78	37.78	37.78	-0.11%	576
Mar 23, 2026	37.85	37.89	37.80	37.82	37.82	-0.12%	6,674
Mar 20, 2026	37.83	37.88	37.83	37.86	37.72	-0.22%	1,916
Mar 19, 2026	38.05	38.05	37.90	37.95	37.80	-0.63%	1,350
Mar 18, 2026	38.36	38.36	38.15	38.19	38.04	-0.30%	2,361
Mar 17, 2026	38.08	38.30	38.08	38.30	38.15	0.41%	2,743
Mar 16, 2026	37.90	38.25	37.90	38.14	37.99	-0.22%	2,362
Mar 13, 2026	38.31	38.31	38.18	38.23	38.08	0.20%	3,402
Mar 12, 2026	38.35	38.35	38.15	38.15	38.00	-0.78%	1,375
Mar 11, 2026	38.58	38.58	38.45	38.45	38.30	-0.85%	493
Mar 10, 2026	38.37	38.78	38.36	38.78	38.63	0.75%	4,626
Mar 9, 2026	38.44	38.49	38.32	38.49	38.34	-0.67%	4,242
Mar 6, 2026	38.90	38.90	38.19	38.75	38.60	0.89%	1,934
Mar 5, 2026	38.31	38.41	38.30	38.41	38.26	0.97%	1,762
Mar 4, 2026	38.13	38.31	38.04	38.04	37.89	-0.34%	4,096
Mar 3, 2026	38.13	38.17	38.09	38.17	38.02	-0.14%	1,320
Mar 2, 2026	38.18	38.22	38.07	38.22	38.07	0.29%	1,779
Feb 27, 2026	38.13	38.13	38.01	38.12	37.97	0.16%	1,116
Feb 26, 2026	38.05	38.05	38.05	38.05	37.90	-0.30%	476
Feb 25, 2026	38.08	38.22	38.06	38.17	38.02	0.16%	2,723
Feb 24, 2026	38.14	38.14	37.96	38.11	37.96	0.21%	10,319
Feb 23, 2026	38.00	38.11	37.92	38.02	37.88	0.25%	1,804
Feb 20, 2026	38.08	38.16	37.93	37.93	37.78	-0.27%	4,555
Feb 19, 2026	38.08	38.08	37.95	38.03	37.88	0.13%	3,600
Feb 18, 2026	37.84	38.05	37.84	37.98	37.83	0.47%	6,263
Feb 17, 2026	38.05	38.05	37.79	37.80	37.65	-0.31%	2,388
Feb 13, 2026	37.92	37.92	37.84	37.92	37.77	0.17%	4,741
Feb 12, 2026	38.10	38.10	37.67	37.85	37.71	-0.31%	11,455
Feb 11, 2026	37.92	37.98	37.90	37.97	37.82	-0.04%	15,836
Feb 10, 2026	38.11	38.11	37.99	37.99	37.84	0.20%	417
Feb 9, 2026	37.95	38.07	37.91	37.91	37.76	-0.12%	2,753
Feb 6, 2026	37.77	37.97	37.77	37.96	37.81	0.62%	2,926
Feb 5, 2026	37.69	37.74	37.63	37.72	37.57	-0.19%	1,340
Feb 4, 2026	37.81	37.89	37.76	37.79	37.64	-0.11%	65,377
Feb 3, 2026	37.96	37.96	37.81	37.83	37.69	-0.17%	2,530
Feb 2, 2026	37.96	37.96	37.83	37.90	37.75	-0.16%	2,906
Jan 30, 2026	37.94	37.96	37.92	37.96	37.81	-0.24%	1,385
Jan 29, 2026	37.98	38.05	37.89	38.05	37.90	-0.08%	2,587
Jan 28, 2026	38.06	38.10	38.03	38.08	37.93	0.08%	1,672
Jan 27, 2026	37.93	38.06	37.93	38.05	37.90	0.32%	3,075
Jan 26, 2026	37.66	37.93	37.66	37.93	37.78	0.63%	1,721
Jan 23, 2026	37.78	37.78	37.56	37.69	37.54	0.23%	5,622
Jan 22, 2026	37.52	37.61	37.52	37.61	37.46	-	1,221
Jan 21, 2026	37.39	37.62	37.31	37.61	37.46	1.01%	1,569
Jan 20, 2026	37.47	37.51	37.21	37.23	37.08	-1.93%	1,834
Jan 16, 2026	37.93	37.96	37.92	37.96	37.81	0.02%	797
Jan 15, 2026	38.04	38.08	37.91	37.95	37.81	0.22%	5,772
Jan 14, 2026	37.81	37.88	37.71	37.87	37.72	-0.43%	1,811
Jan 13, 2026	38.00	38.05	37.98	38.04	37.89	-0.09%	1,922
Jan 12, 2026	38.09	38.09	37.98	38.07	37.92	0.17%	874
Jan 9, 2026	37.87	38.10	37.81	38.01	37.86	0.69%	6,435
Jan 8, 2026	37.70	37.85	37.70	37.75	37.60	-0.09%	9,866
Jan 7, 2026	38.01	38.01	37.78	37.78	37.63	-0.22%	10,495
Jan 6, 2026	37.87	37.87	37.87	37.87	37.72	0.20%	680
Jan 5, 2026	37.65	37.79	37.62	37.79	37.64	1.15%	7,573
Jan 2, 2026	37.59	37.59	37.28	37.36	37.21	-0.22%	3,250
Dec 31, 2025	37.93	37.93	37.44	37.44	37.29	-0.56%	776
Dec 30, 2025	37.82	37.82	37.65	37.65	37.50	-0.40%	6,901
Dec 29, 2025	37.95	37.95	37.74	37.80	37.65	-0.32%	6,186
Dec 26, 2025	37.88	37.92	37.82	37.92	37.77	0.45%	4,020
Dec 24, 2025	37.66	37.92	37.66	37.75	37.60	-0.01%	3,126
Dec 23, 2025	37.61	37.76	37.61	37.76	37.61	0.90%	1,385
Dec 22, 2025	37.51	37.62	37.42	37.42	37.27	-0.22%	5,344
Dec 19, 2025	37.56	37.57	37.50	37.50	37.19	-0.39%	2,326
Dec 18, 2025	37.70	37.72	37.57	37.65	37.34	1.87%	11,969
Dec 17, 2025	37.63	37.71	36.96	36.96	36.65	-1.96%	12,010
Dec 16, 2025	37.74	37.85	37.61	37.70	37.39	-0.32%	2,099
Dec 15, 2025	37.97	37.97	37.80	37.82	37.51	-0.16%	2,057
Dec 12, 2025	38.19	38.22	37.88	37.88	37.57	-0.86%	1,509
Dec 11, 2025	38.23	38.32	38.05	38.21	37.89	-0.21%	8,524
Dec 10, 2025	38.19	38.29	37.99	38.29	37.97	0.13%	2,640
Dec 9, 2025	38.16	38.29	38.06	38.24	37.92	0.10%	33,243
Dec 8, 2025	38.07	38.20	38.07	38.20	37.88	-0.10%	2,105
Dec 5, 2025	38.21	38.31	38.13	38.24	37.92	0.35%	6,010
Dec 4, 2025	38.20	38.24	38.09	38.11	37.79	-0.35%	2,557
Dec 3, 2025	38.14	38.24	38.13	38.24	37.92	0.46%	1,021