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

36.58 USD +0.03 (+0.08%)
Streaming Delayed Price Updated: 2:12 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 36.44 36.55 36.42 36.55 60,311 +0.06(+0.16%)
Jan 20, 2022 36.89 36.98 36.49 36.49 274,953 -0.18(-0.49%)
Jan 19, 2022 36.99 37.17 36.60 36.67 289,666 -0.39(-1.05%)
Jan 18, 2022 37.14 37.17 36.96 37.06 74,688 -0.19(-0.51%)
Jan 14, 2022 37.25 0 +0.01(+0.03%)
Jan 13, 2022 37.71 37.71 37.24 37.24 71,089 -0.37(-0.98%)
Jan 12, 2022 37.85 37.85 37.51 37.61 79,652 -0.06(-0.16%)
Jan 11, 2022 37.36 37.67 37.16 37.67 67,231 +0.31(+0.83%)
Jan 10, 2022 37.34 37.36 36.74 37.36 65,338 -0.05(-0.13%)
Jan 07, 2022 37.48 37.66 37.34 37.41 50,879 -0.11(-0.29%)
Jan 06, 2022 37.67 37.74 37.40 37.52 145,164 -0.15(-0.40%)
Jan 05, 2022 38.33 38.33 37.62 37.67 93,183 -0.47(-1.23%)
Jan 04, 2022 38.39 38.41 38.09 38.14 248,920 -0.06(-0.16%)
Jan 03, 2022 38.07 38.29 38.04 38.20 239,256 +0.13(+0.34%)
Dec 31, 2021 38.27 38.27 38.07 38.07 55,754 -0.14(-0.37%)
Dec 30, 2021 38.27 38.37 38.20 38.21 54,124 -0.09(-0.23%)
Dec 29, 2021 38.44 38.44 38.23 38.30 53,462 -0.02(-0.05%)
Dec 28, 2021 38.50 38.54 38.32 38.32 51,224 -0.16(-0.42%)
Dec 27, 2021 38.15 38.48 38.13 38.48 105,961 +0.50(+1.32%)
Dec 23, 2021 38.04 38.18 37.93 37.98 87,083 +0.07(+0.18%)
Dec 22, 2021 37.65 37.92 37.65 37.91 51,149 +0.09(+0.24%)
Dec 21, 2021 37.57 37.82 37.41 37.82 37,147 +0.40(+1.07%)
Dec 20, 2021 37.66 37.66 37.33 37.42 102,251 -0.28(-0.74%)
Dec 17, 2021 37.92 37.94 37.57 37.70 158,866 -0.16(-0.42%)
Dec 16, 2021 38.24 38.24 37.85 37.86 148,252 -0.20(-0.53%)
Dec 15, 2021 37.67 38.32 37.65 38.06 50,564 +0.22(+0.58%)
Dec 14, 2021 37.83 37.92 37.70 37.84 81,933 -0.09(-0.24%)
Dec 13, 2021 38.07 38.07 37.86 37.93 157,395 -0.14(-0.37%)
Dec 10, 2021 38.00 38.07 37.83 38.07 113,807 +0.10(+0.26%)
Dec 09, 2021 37.96 38.12 37.89 37.97 74,761 -0.16(-0.42%)
Dec 08, 2021 38.32 38.32 38.02 38.13 111,274 -0.16(-0.42%)
Dec 07, 2021 38.36 38.41 38.24 38.29 122,293 +0.07(+0.18%)
Dec 06, 2021 38.35 38.43 38.18 38.22 83,969 -0.11(-0.29%)
Dec 03, 2021 38.01 38.42 37.96 38.33 95,869 +0.37(+0.97%)
Dec 02, 2021 37.75 38.16 37.75 37.96 282,034 +0.14(+0.37%)
Dec 01, 2021 37.99 37.99 37.76 37.82 105,903 -0.11(-0.29%)
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%)
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.