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

37.93 USD +0.08 (+0.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.85 37.94 37.79 37.93 121,932 +0.08(+0.21%)
Nov 29, 2021 37.88 37.88 37.61 37.85 164,043 -0.12(-0.32%)
Nov 26, 2021 37.42 37.97 37.42 37.97 25,253 +0.30(+0.80%)
Nov 24, 2021 37.45 37.67 37.45 37.67 529,543 +0.10(+0.27%)
Nov 23, 2021 37.52 37.59 37.28 37.57 59,916 +0.09(+0.24%)
Nov 22, 2021 37.62 37.94 37.48 37.48 68,075 -0.12(-0.32%)
Nov 19, 2021 37.67 37.70 37.56 37.60 32,518 +0.03(+0.08%)
Nov 18, 2021 37.63 37.60 37.57 37.57 39,743 +0.10(+0.27%)
Nov 17, 2021 37.64 37.64 37.45 37.47 86,135 -0.10(-0.27%)
Nov 16, 2021 37.34 37.65 37.34 37.57 19,884 +0.18(+0.48%)
Nov 15, 2021 37.55 37.55 37.39 37.39 46,055 -0.06(-0.16%)
Nov 12, 2021 37.36 37.47 37.22 37.45 64,820 +0.23(+0.62%)
Nov 11, 2021 37.26 37.30 37.20 37.22 52,227 +0.01(+0.03%)
Nov 10, 2021 37.38 37.21 102,428 -0.29(-0.77%)
Nov 09, 2021 37.62 37.62 37.38 37.50 75,667 -0.10(-0.28%)
Nov 08, 2021 37.62 37.65 37.55 37.60 83,214 +0.03(+0.09%)
Nov 05, 2021 37.63 37.67 37.49 37.57 46,601 +0.14(+0.37%)
Nov 04, 2021 37.28 37.43 37.20 37.43 29,291 +0.23(+0.62%)
Nov 03, 2021 36.89 37.24 36.89 37.20 27,338 +0.16(+0.43%)
Nov 02, 2021 36.96 37.06 36.96 37.04 35,309 +0.16(+0.43%)
Nov 01, 2021 36.83 36.91 36.78 36.88 52,523 -0.02(-0.05%)
Oct 29, 2021 36.64 36.90 36.64 36.90 236,359 +0.15(+0.41%)
Oct 28, 2021 36.61 36.80 36.61 36.75 22,551 +0.27(+0.74%)
Oct 27, 2021 36.75 36.75 36.48 36.48 23,262 -0.21(-0.57%)
Oct 26, 2021 36.61 36.69 55,798 +0.22(+0.60%)
Oct 25, 2021 36.40 36.56 36.37 36.47 24,635 +0.12(+0.33%)
Oct 22, 2021 36.23 36.41 36.23 36.35 29,764 +0.03(+0.08%)
Oct 21, 2021 36.29 36.40 36.27 36.32 170,215 -0.02(-0.06%)
Oct 20, 2021 36.33 36.40 36.29 36.34 86,816 +0.14(+0.40%)
Oct 19, 2021 36.14 36.23 36.13 36.20 48,927 +0.08(+0.22%)
Oct 18, 2021 36.00 36.14 35.90 36.12 92,172 +0.07(+0.19%)
Oct 15, 2021 35.84 36.05 35.79 36.05 37,629 +0.26(+0.74%)
Oct 14, 2021 35.52 35.84 35.52 35.79 15,255 +0.31(+0.86%)
Oct 13, 2021 35.40 35.49 35.30 35.48 25,057 +0.13(+0.37%)
Oct 12, 2021 35.52 35.56 35.35 35.35 18,022 -0.14(-0.39%)
Oct 11, 2021 35.57 35.75 35.49 35.49 15,305 -0.14(-0.39%)
Oct 08, 2021 35.96 35.96 35.63 35.63 38,250 -0.26(-0.72%)
Oct 07, 2021 36.04 36.11 35.89 35.89 59,394 +0.05(+0.14%)
Oct 06, 2021 35.66 35.87 35.64 35.84 19,249 +0.08(+0.22%)
Oct 05, 2021 35.59 35.84 35.59 35.76 108,873 +0.23(+0.65%)
Oct 04, 2021 35.72 35.81 35.59 35.53 57,886 -0.28(-0.78%)
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.