Invesco S&P 500 Downside Hedged ETF (PHDG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.792393026941 | 37.86 | 38.0699 | 37.43 | 10113 | 37.71017478 | SP |
| 4 | -1.26 | -3.2457496136 | 38.82 | 39.0081 | 37.25 | 13876 | 37.61450509 | SP |
| 12 | -0.84 | -2.1875 | 38.4 | 39.23 | 37.25 | 15431 | 38.12926207 | SP |
| 26 | -0.72 | -1.88087774295 | 38.28 | 39.26 | 36.69 | 13606 | 38.15544006 | SP |
| 52 | 3.31 | 9.66423357664 | 34.25 | 39.26 | 34.07 | 13822 | 36.99431284 | SP |
| 156 | 0.29 | 0.778105715052 | 37.27 | 39.26 | 30.08 | 49601 | 34.60445195 | SP |
| 260 | 9.19 | 32.3933732816 | 28.37 | 39.61 | 24 | 57103 | 34.51681229 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 37.56 | -0.05 | -0.13 | 37.68 | 37.71 | 37.45 | 10905 |
| 1736811000 | 37.61 | -0.09 | -0.24 | 37.57 | 37.7385 | 37.43 | 12036 |
| 1736551800 | 37.7016 | -0.1 | -0.25 | 37.8775 | 38.0699 | 37.4375 | 4239 |
| 1736379000 | 37.797 | 0.19 | 0.50 | 37.7786 | 37.98 | 37.63 | 19594 |
| 1736292600 | 37.61 | -0.03 | -0.08 | 37.86 | 37.9788 | 37.61 | 4584 |
| 1736206200 | 37.64 | -0.19 | -0.50 | 37.5 | 38.0787 | 37.5 | 12294 |
| 1735947000 | 37.83 | 0.49 | 1.31 | 37.6 | 37.83 | 37.49 | 3920 |
| 1735860600 | 37.34 | 0.09 | 0.24 | 37.53 | 37.69 | 37.34 | 5062 |
| 1735687800 | 37.25 | -0.14 | -0.37 | 38.07 | 38.07 | 37.25 | 92434 |
| 1735601400 | 37.39 | -0.59 | -1.55 | 37.4 | 37.9465 | 37.3461 | 5422 |
| 1735342200 | 37.98 | 0.02 | 0.05 | 37.81 | 37.98 | 37.75 | 10774 |
| 1735255800 | 37.962 | 0.23 | 0.61 | 38.42 | 38.42 | 37.75 | 8231 |
| 1735077840 | 37.73 | -0.14 | -0.37 | 37.95 | 37.99 | 37.73 | 6796 |
| 1734996600 | 37.87 | -0.17 | -0.43 | 37.91 | 38.38 | 37.32 | 6252 |
| 1734737400 | 38.035 | 0.07 | 0.20 | 38.15 | 38.15 | 38.03 | 14054 |
| 1734651000 | 37.96 | -0.05 | -0.13 | 38.42 | 38.42 | 37.96 | 5944 |
| 1734564600 | 38.0089 | -0.89 | -2.30 | 38.87 | 38.98 | 38.0089 | 19159 |
| 1734478200 | 38.902 | -0.28 | -0.71 | 38.82 | 39.0081 | 38.82 | 5104 |
| 1734391800 | 39.18 | 0.42 | 1.08 | 38.9 | 39.18 | 38.898 | 8157 |
| 1734132600 | 38.76 | -0.01 | -0.03 | 38.955 | 38.98 | 38.71 | 6505 |
| 1734046200 | 38.77 | -0.34 | -0.86 | 39.03 | 39.099 | 38.77 | 12457 |
| 1733959800 | 39.1054 | 0.37 | 0.96 | 39.03 | 39.189 | 39.005 | 45266 |
| 1733873400 | 38.732 | -0.06 | -0.15 | 38.82 | 38.9778 | 38.705 | 29375 |
| 1733787000 | 38.79 | -0.3 | -0.77 | 39 | 39.035 | 38.13 | 27914 |
| 1733527800 | 39.0918 | 0.08 | 0.20 | 39.02 | 39.1677 | 38.9616 | 6774 |
| 1733441400 | 39.0142 | -0.22 | -0.55 | 38.97 | 39.1637 | 38.94 | 16290 |
| 1733355000 | 39.23 | 0.4 | 1.03 | 39 | 39.23 | 38.85 | 3945 |
| 1733268600 | 38.8295 | -0.02 | -0.05 | 38.845 | 38.8617 | 38.7218 | 4723 |
| 1733182200 | 38.85 | 0.08 | 0.21 | 38.88 | 38.99 | 38.67 | 7229 |
| 1732917840 | 38.7686 | 0.36 | 0.93 | 39 | 39 | 38.48 | 5892 |
| 1732750200 | 38.41 | -0.27 | -0.71 | 38.75 | 38.75 | 38.41 | 4047 |
| 1732663800 | 38.6832 | 0.2 | 0.53 | 38.12 | 38.74 | 38.12 | 18881 |
| 1732577400 | 38.4803 | 0.18 | 0.47 | 38.53 | 38.6775 | 38.3701 | 14612 |
| 1732318200 | 38.3004 | 0.15 | 0.39 | 38.31 | 38.51 | 38.21 | 7015 |
| 1732231800 | 38.15 | 0.13 | 0.34 | 38.15 | 38.3931 | 37.85 | 4482 |
| 1732145400 | 38.02 | 0.03 | 0.09 | 37.99 | 38.2529 | 37.89 | 11990 |
| 1732059000 | 37.9867 | 0.23 | 0.60 | 37.69 | 38.0204 | 37.64 | 5502 |
| 1731972600 | 37.76 | -0.02 | -0.04 | 38.1 | 38.1 | 37.55 | 11206 |
| 1731713400 | 37.7768 | -0.3 | -0.80 | 37.72 | 37.9296 | 37.6 | 40747 |
| 1731627000 | 38.08 | -0.08 | -0.22 | 37.99 | 38.21 | 37.83 | 10597 |
| 1731540600 | 38.1623 | 0.36 | 0.96 | 38.18 | 38.4 | 38.01 | 17958 |
| 1731454200 | 37.8 | -0.13 | -0.34 | 38.3 | 38.4 | 37.8 | 10062 |
| 1731367800 | 37.93 | -0.41 | -1.07 | 38.25 | 38.88 | 37.93 | 39196 |
| 1731108600 | 38.3393 | 0.59 | 1.56 | 38.16 | 38.3393 | 38.16 | 2085 |
| 1731022200 | 37.75 | 0.05 | 0.13 | 37.7 | 38.2684 | 37.7 | 42594 |
| 1730935800 | 37.7 | -0.17 | -0.45 | 38.01 | 38.61 | 37.7 | 39536 |
| 1730849400 | 37.87 | -0.08 | -0.21 | 38.18 | 38.18 | 37.82 | 14078 |
| 1730763000 | 37.95 | -0.1 | -0.25 | 37.87 | 37.9533 | 37.75 | 3827 |
| 1730500200 | 38.0464 | -0.06 | -0.15 | 38.1358 | 38.205 | 38.0464 | 4264 |
| 1730413800 | 38.1052 | -0.3 | -0.79 | 38.93 | 38.93 | 37.87 | 12801 |
| 1730327400 | 38.41 | -0.24 | -0.61 | 38.65 | 38.82 | 38.41 | 19102 |
| 1730241000 | 38.645 | 0.02 | 0.05 | 38.54 | 38.6942 | 38.54 | 4445 |
| 1730154600 | 38.6247 | -0.06 | -0.14 | 37.5 | 38.6247 | 37.5 | 3123 |
| 1729895400 | 38.68 | 0.03 | 0.08 | 38.52 | 38.805 | 38.48 | 15590 |
| 1729809000 | 38.65 | 0.6 | 1.58 | 38.13 | 38.65 | 38.13 | 7170 |
| 1729722600 | 38.05 | -0.66 | -1.70 | 38.82 | 38.82 | 38.05 | 58933 |
| 1729636200 | 38.71 | 0.24 | 0.62 | 38.4 | 38.71 | 38.4 | 29858 |
| 1729549800 | 38.47 | -0.07 | -0.18 | 38.57 | 38.69 | 38.42 | 7006 |
| 1729290600 | 38.54 | -0.05 | -0.13 | 38.76 | 38.76 | 38.54 | 2132 |
| 1729204200 | 38.59 | -0.12 | -0.30 | 38.71 | 38.8999 | 38.59 | 3668 |
| 1729117800 | 38.7055 | 0.09 | 0.22 | 38.89 | 38.89 | 38.6 | 2226 |
| 1729031400 | 38.62 | 0.01 | 0.03 | 38.73 | 38.7302 | 38.45 | 2651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
