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

35.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 35.82 35.97 35.73 35.82 9,444 -0.16(-0.44%)
Feb 26, 2024 36.03 36.03 35.88 35.98 3,330 -0.13(-0.36%)
Feb 23, 2024 36.14 36.34 36.01 36.11 5,181 -0.11(-0.30%)
Feb 22, 2024 35.83 36.22 35.80 36.22 8,769 +0.70(+1.97%)
Feb 21, 2024 35.40 35.52 35.36 35.52 12,269 -0.01(-0.03%)
Feb 20, 2024 35.50 35.64 35.45 35.53 28,164 -0.15(-0.42%)
Feb 16, 2024 35.75 35.75 35.56 35.68 6,943 -0.04(-0.11%)
Feb 15, 2024 35.55 35.84 35.55 35.72 20,753 +0.04(+0.11%)
Feb 14, 2024 35.73 35.73 35.42 35.68 8,517 +0.12(+0.34%)
Feb 13, 2024 35.35 35.58 35.32 35.56 22,007 -0.08(-0.22%)
Feb 12, 2024 35.42 35.77 35.42 35.64 4,154 +0.05(+0.14%)
Feb 09, 2024 35.47 35.64 35.39 35.59 8,046 +0.13(+0.37%)
Feb 08, 2024 35.35 35.48 35.35 35.46 4,592 +0.00(+0.00%)
Feb 07, 2024 35.09 35.51 35.09 35.46 11,983 +0.33(+0.94%)
Feb 06, 2024 35.10 35.25 35.10 35.13 6,553 +0.00(+0.00%)
Feb 05, 2024 35.30 35.32 35.13 35.13 10,451 -0.23(-0.65%)
Feb 02, 2024 35.12 35.58 35.12 35.36 61,666 +0.22(+0.63%)
Feb 01, 2024 34.82 35.14 34.82 35.14 6,768 +0.57(+1.65%)
Jan 31, 2024 34.96 35.09 34.57 34.57 17,110 -0.58(-1.65%)
Jan 30, 2024 35.18 35.24 35.06 35.15 152,613 -0.03(-0.09%)
Jan 29, 2024 34.88 35.20 34.88 35.18 79,673 +0.31(+0.89%)
Jan 26, 2024 34.81 35.00 34.81 34.87 8,495 -0.07(-0.20%)
Jan 25, 2024 34.90 34.98 34.77 34.94 6,670 +0.22(+0.63%)
Jan 24, 2024 34.74 34.92 34.68 34.72 12,062 +0.11(+0.32%)
Jan 23, 2024 34.64 34.73 34.51 34.61 143,523 -0.13(-0.37%)
Jan 22, 2024 34.89 34.89 34.59 34.74 9,648 -0.02(-0.06%)
Jan 19, 2024 34.34 34.77 34.29 34.76 52,380 +0.37(+1.08%)
Jan 18, 2024 34.21 34.39 34.14 34.39 9,072 +0.32(+0.94%)
Jan 17, 2024 34.27 34.27 34.07 34.07 9,327 -0.27(-0.79%)
Jan 16, 2024 34.20 34.34 34.10 34.34 25,257 +0.17(+0.50%)
Jan 12, 2024 34.09 34.20 34.06 34.17 5,006 +0.16(+0.47%)
Jan 11, 2024 34.03 34.14 33.93 34.01 12,857 -0.09(-0.26%)
Jan 10, 2024 33.94 34.21 33.94 34.10 37,733 +0.04(+0.12%)
Jan 09, 2024 33.94 34.10 33.93 34.06 36,974 +0.09(+0.26%)
Jan 08, 2024 33.70 33.97 33.66 33.97 119,081 +0.32(+0.95%)
Jan 05, 2024 33.56 33.72 33.48 33.65 10,715 +0.08(+0.24%)
Jan 04, 2024 33.71 33.87 33.57 33.57 7,711 -0.10(-0.30%)
Jan 03, 2024 33.71 33.86 33.67 33.67 8,630 -0.25(-0.74%)
Jan 02, 2024 33.80 34.03 33.79 33.92 15,894 -0.31(-0.91%)
Dec 29, 2023 34.06 34.23 34.01 34.23 10,258 +0.00(+0.00%)
Dec 28, 2023 34.29 34.34 34.22 34.23 45,018 -0.02(-0.06%)
Dec 27, 2023 34.17 34.27 34.09 34.25 25,679 +0.00(+0.00%)
Dec 26, 2023 34.28 34.30 33.76 34.25 129,740 +0.21(+0.62%)
Dec 22, 2023 34.27 34.27 33.99 34.04 24,649 +0.03(+0.09%)
Dec 21, 2023 33.99 34.06 33.83 34.01 10,521 +0.17(+0.50%)
Dec 20, 2023 33.93 34.31 33.72 33.84 40,808 -0.28(-0.82%)
Dec 19, 2023 33.94 34.17 33.94 34.12 14,219 +0.19(+0.56%)
Dec 18, 2023 33.80 34.11 33.80 33.93 28,117 +0.17(+0.51%)
Dec 15, 2023 33.76 33.88 33.63 33.76 18,951 +0.01(+0.03%)
Dec 14, 2023 33.72 33.91 33.68 33.75 19,463 +0.00(+0.00%)
Dec 13, 2023 33.32 33.75 33.19 33.75 58,586 +0.55(+1.65%)
Dec 12, 2023 32.98 33.32 32.98 33.20 16,506 +0.11(+0.33%)
Dec 11, 2023 32.87 33.15 32.87 33.09 22,054 +0.08(+0.24%)
Dec 08, 2023 32.80 33.06 32.80 33.01 10,541 +0.13(+0.39%)
Dec 07, 2023 32.71 33.00 32.71 32.88 7,659 +0.15(+0.46%)
Dec 06, 2023 32.94 32.95 32.71 32.73 10,614 -0.04(-0.12%)
Dec 05, 2023 32.70 32.88 32.69 32.77 60,651 -0.01(-0.03%)
Dec 04, 2023 32.61 32.86 32.61 32.78 84,357 -0.17(-0.51%)
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.