S&P 500 Downside Hedged Invesco ETF (NY: PHDG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	38.29	38.29	37.83	38.08	11,575	-0.08(-0.22%)
Nov 13, 2024	38.17	38.40	38.01	38.16	18,190	+0.36(+0.96%)
Nov 12, 2024	38.27	38.40	37.80	37.80	10,062	-0.13(-0.34%)
Nov 11, 2024	38.33	38.88	37.93	37.93	40,771	-0.41(-1.07%)
Nov 08, 2024	38.16	38.34	38.16	38.34	2,142	+0.59(+1.56%)
Nov 07, 2024	37.98	38.27	37.75	37.75	42,694	+0.05(+0.13%)
Nov 06, 2024	38.01	38.61	37.70	37.70	39,605	-0.17(-0.45%)
Nov 05, 2024	38.49	38.49	37.84	37.87	14,223	-0.08(-0.21%)
Nov 04, 2024	37.91	37.95	37.75	37.95	3,829	-0.10(-0.25%)
Nov 01, 2024	38.14	38.20	38.05	38.05	4,265	-0.06(-0.15%)
Oct 31, 2024	38.61	38.61	37.87	38.11	12,801	-0.30(-0.79%)
Oct 30, 2024	38.54	38.82	38.41	38.41	19,105	-0.24(-0.61%)
Oct 29, 2024	38.54	38.69	38.54	38.65	4,448	+0.02(+0.05%)
Oct 28, 2024	37.50	38.62	37.50	38.62	3,129	-0.06(-0.14%)
Oct 25, 2024	38.80	38.80	38.48	38.68	15,590	+0.03(+0.08%)
Oct 24, 2024	38.35	38.65	38.35	38.65	7,184	+0.60(+1.58%)
Oct 23, 2024	38.35	38.48	38.05	38.05	58,956	-0.66(-1.70%)
Oct 22, 2024	38.47	38.71	38.47	38.71	33,761	+0.24(+0.62%)
Oct 21, 2024	38.57	38.69	38.42	38.47	7,006	-0.12(-0.31%)
Oct 18, 2024	38.76	38.76	38.54	38.59	2,132	+0.00(+0.00%)
Oct 17, 2024	38.71	38.90	38.59	38.59	3,668	-0.12(-0.30%)
Oct 16, 2024	38.89	38.89	38.60	38.71	2,226	+0.09(+0.22%)
Oct 15, 2024	38.73	38.73	38.45	38.62	2,651	+0.01(+0.03%)
Oct 14, 2024	38.59	38.70	38.54	38.61	9,482	+0.11(+0.28%)
Oct 11, 2024	38.60	38.65	38.47	38.50	3,920	+0.02(+0.05%)
Oct 10, 2024	38.46	38.50	38.28	38.48	3,415	-0.09(-0.23%)
Oct 09, 2024	38.16	38.57	38.16	38.57	4,113	+0.23(+0.60%)
Oct 08, 2024	38.31	38.38	38.14	38.34	13,020	+0.34(+0.89%)
Oct 07, 2024	38.12	38.12	37.97	38.00	2,475	-0.03(-0.08%)
Oct 04, 2024	38.08	38.08	37.96	38.03	2,553	+0.13(+0.34%)
Oct 03, 2024	37.70	37.90	37.69	37.90	5,181	+0.17(+0.45%)
Oct 02, 2024	37.50	37.95	37.50	37.73	10,787	-0.01(-0.03%)
Oct 01, 2024	37.69	38.04	37.69	37.74	25,294	-0.47(-1.23%)
Sep 30, 2024	37.76	38.21	37.76	38.21	15,673	+0.14(+0.36%)
Sep 27, 2024	38.17	38.17	37.93	38.07	7,184	+0.20(+0.54%)
Sep 26, 2024	38.04	38.11	37.73	37.87	6,559	-0.02(-0.05%)
Sep 25, 2024	38.60	38.60	37.71	37.89	14,790	+0.05(+0.12%)
Sep 24, 2024	37.85	37.97	37.84	37.84	7,082	+0.11(+0.30%)
Sep 23, 2024	37.66	37.78	37.16	37.73	6,297	+0.07(+0.18%)
Sep 20, 2024	37.67	37.80	37.48	37.66	11,813	+0.12(+0.33%)
Sep 19, 2024	37.69	37.87	37.54	37.54	10,780	+0.02(+0.05%)
Sep 18, 2024	38.22	38.22	37.33	37.52	4,355	-0.11(-0.29%)
Sep 17, 2024	37.49	37.63	37.31	37.63	9,061	+0.29(+0.77%)
Sep 16, 2024	37.34	37.40	37.28	37.34	10,051	+0.09(+0.24%)
Sep 13, 2024	37.40	37.41	37.22	37.25	3,022	+0.07(+0.20%)
Sep 12, 2024	37.15	37.29	36.92	37.17	5,630	+0.04(+0.12%)
Sep 11, 2024	36.63	37.13	36.63	37.13	6,164	+0.50(+1.36%)
Sep 10, 2024	36.89	36.97	36.63	36.63	4,312	-0.21(-0.57%)
Sep 09, 2024	36.60	36.95	36.60	36.84	4,144	+0.08(+0.20%)
Sep 06, 2024	36.91	36.97	36.77	36.77	3,198	-0.25(-0.69%)
Sep 05, 2024	37.23	37.24	36.93	37.02	3,652	-0.17(-0.45%)
Sep 04, 2024	37.12	37.23	37.05	37.19	4,781	+0.02(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.