Invesco S&P 500 Downside Hedged ETF (PHDG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.255 | -3.30263157895 | 38 | 38 | 36.6888 | 19532 | 37.35595979 | SP |
| 4 | -1.055 | -2.79100529101 | 37.8 | 38.89 | 36.6888 | 10928 | 37.82072574 | SP |
| 12 | -2.155 | -5.53984575835 | 38.9 | 39.18 | 36.6888 | 14421 | 37.92197413 | SP |
| 26 | -0.385 | -1.03689738756 | 37.13 | 39.23 | 36.6888 | 13292 | 38.0773106 | SP |
| 52 | 0.185 | 0.50601750547 | 36.56 | 39.4 | 35.02 | 12567 | 37.68026774 | SP |
| 156 | 0.075 | 0.204526861194 | 36.67 | 39.4 | 30.08 | 42864 | 34.27029059 | SP |
| 260 | 9.815 | 36.4463423691 | 26.93 | 39.61 | 26.39 | 57526 | 34.55931736 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 37.3836 | 0.17 | 0.47 | 37.3 | 37.3836 | 37.08 | 4337 |
| 1741303800 | 37.21 | -0.23 | -0.61 | 37.44 | 37.5 | 37.06 | 33219 |
| 1741217400 | 37.44 | 0.05 | 0.13 | 37.48 | 37.6499 | 37.1519 | 13667 |
| 1741131000 | 37.3924 | -0.16 | -0.42 | 37.45 | 37.545 | 37.18 | 34456 |
| 1741044600 | 37.55 | -0.18 | -0.47 | 38 | 38 | 37.5 | 11980 |
| 1740785400 | 37.7287 | 0.02 | 0.04 | 37.15 | 37.84 | 37.15 | 12293 |
| 1740699000 | 37.7134 | -0.29 | -0.76 | 37.92 | 38.03 | 37.65 | 5498 |
| 1740612600 | 38.001 | -0.06 | -0.15 | 38.11 | 38.25 | 37.93 | 14977 |
| 1740526200 | 38.0592 | 0.01 | 0.04 | 38.46 | 38.46 | 37.83 | 11101 |
| 1740439800 | 38.045 | -0.31 | -0.81 | 38.5 | 38.5 | 38 | 9558 |
| 1740180600 | 38.3538 | -0.21 | -0.53 | 38.58 | 38.58 | 38.28 | 9463 |
| 1740094200 | 38.5594 | -0.19 | -0.49 | 38.72 | 38.72 | 38.41 | 8516 |
| 1740007800 | 38.7507 | 0.16 | 0.42 | 38.25 | 38.89 | 38.25 | 6139 |
| 1739921400 | 38.59 | -0.08 | -0.21 | 38.6 | 38.7093 | 38.5103 | 4230 |
| 1739575800 | 38.6717 | -0.1 | -0.25 | 38.62 | 38.769 | 38.5701 | 2312 |
| 1739489400 | 38.77 | 0.28 | 0.73 | 38.53 | 38.77 | 38.5 | 1359 |
| 1739403000 | 38.49 | 0.02 | 0.05 | 38.34 | 38.49 | 38.261 | 9794 |
| 1739316600 | 38.47 | 0.01 | 0.02 | 38.51 | 38.51 | 38.2506 | 6993 |
| 1739230200 | 38.4626 | 0.09 | 0.23 | 37.8 | 38.77 | 37.8 | 7740 |
| 1738971000 | 38.375 | -0.04 | -0.09 | 38.41 | 38.67 | 38.1901 | 14178 |
| 1738884600 | 38.41 | 0.05 | 0.13 | 38.54 | 38.57 | 38.29 | 8497 |
| 1738798200 | 38.36 | 0.25 | 0.66 | 38.04 | 38.4599 | 38.04 | 3522 |
| 1738711800 | 38.11 | 0.1 | 0.26 | 38.01 | 38.3599 | 37.66 | 7752 |
| 1738625400 | 38.01 | -0.26 | -0.67 | 37.49 | 38.21 | 37.49 | 8618 |
| 1738366200 | 38.2663 | 0.24 | 0.62 | 38.3 | 38.54 | 38.26 | 7990 |
| 1738279800 | 38.03 | -0.09 | -0.24 | 38.24 | 38.4 | 38.0223 | 77099 |
| 1738193400 | 38.1199 | -0.27 | -0.70 | 38.27 | 38.5286 | 38.0201 | 9339 |
| 1738107000 | 38.39 | 0.29 | 0.76 | 38.21 | 38.3993 | 38.1083 | 99858 |
| 1738020600 | 38.1 | -0.28 | -0.73 | 37.95 | 38.18 | 37.94 | 5543 |
| 1737761400 | 38.38 | -0.07 | -0.18 | 38.51 | 38.51 | 38.191 | 17890 |
| 1737675000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1737588600 | 38.45 | 0.42 | 1.09 | 38.2 | 38.45 | 38.1778 | 19817 |
| 1737502200 | 38.0342 | 0.16 | 0.43 | 38.21 | 38.21 | 37.73 | 5048 |
| 1737156600 | 37.87 | 0.31 | 0.83 | 37.87 | 38.11 | 37.87 | 8616 |
| 1737070200 | 37.56 | -0.17 | -0.45 | 37.85 | 37.85 | 37.5501 | 13211 |
| 1736983800 | 37.73 | 0.17 | 0.45 | 37.72 | 37.9699 | 37.58 | 8586 |
| 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 | 37.95 | 38.0699 | 37.4375 | 4551 |
| 1736379000 | 37.797 | 0.19 | 0.50 | 36.76 | 37.98 | 36.76 | 19666 |
| 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 | 12311 |
| 1735947000 | 37.83 | 0.49 | 1.31 | 37.52 | 37.83 | 37.49 | 3962 |
| 1735860600 | 37.34 | 0.09 | 0.24 | 37.53 | 37.69 | 37.34 | 5077 |
| 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 | 10822 |
| 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 | 6258 |
| 1734737400 | 38.035 | 0.07 | 0.20 | 37.92 | 38.15 | 37.92 | 14106 |
| 1734651000 | 37.96 | -0.05 | -0.13 | 38.42 | 38.42 | 37.96 | 5950 |
| 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 | 38.38 | 38.98 | 38.38 | 6813 |
| 1734046200 | 38.77 | -0.34 | -0.86 | 39.04 | 39.099 | 38.77 | 12463 |
| 1733959800 | 39.1054 | 0.37 | 0.96 | 39.03 | 39.189 | 39.005 | 45266 |
| 1733873400 | 38.732 | -0.06 | -0.15 | 38.88 | 38.9778 | 38.705 | 29377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
