Invesco S&P 500 Downside Hedged ETF (PHDG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -1.00662251656 | 37.75 | 37.78 | 37.19 | 6988 | 37.47727915 | SP |
| 4 | 1.2 | 3.31766657451 | 36.17 | 37.78 | 35.74 | 16303 | 36.52470097 | SP |
| 12 | 1.1 | 3.03280948442 | 36.27 | 37.78 | 35.02 | 9375 | 36.26139398 | SP |
| 26 | 3.09 | 9.01400233372 | 34.28 | 37.78 | 33.4801 | 16918 | 35.37862149 | SP |
| 52 | 4.55 | 13.8634978672 | 32.82 | 37.78 | 30.81 | 19935 | 33.68331436 | SP |
| 156 | 1.94 | 5.47558566187 | 35.43 | 38.5433 | 30.08 | 62177 | 35.02397554 | SP |
| 260 | 9.23 | 32.8002842928 | 28.14 | 39.61 | 24 | 56481 | 34.32562852 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 37.29 | 0.1 | 0.27 | 37.2 | 37.41 | 37.2 | 2793 |
| 1719268200 | 37.19 | -0.35 | -0.92 | 37.4 | 37.57 | 37.19 | 7627 |
| 1719009000 | 37.5366 | -0.14 | -0.38 | 37.65 | 37.65 | 37.44 | 5856 |
| 1718922600 | 37.68 | -0.05 | -0.13 | 37.75 | 37.78 | 37.5 | 11675 |
| 1718749800 | 37.73 | 0.07 | 0.19 | 37.63 | 37.73 | 37.56 | 3374 |
| 1718663400 | 37.66 | 0.4 | 1.07 | 37.12 | 37.69 | 37.12 | 3167 |
| 1718404200 | 37.26 | -0.05 | -0.13 | 37.09 | 37.27 | 37.09 | 5904 |
| 1718317800 | 37.31 | 0.07 | 0.19 | 37.22 | 37.31 | 37.15 | 4295 |
| 1718231400 | 37.24 | 0.34 | 0.92 | 37.07 | 37.34 | 37.07 | 12113 |
| 1718145000 | 36.9 | 0.11 | 0.30 | 36.79 | 36.9 | 36.7002 | 3902 |
| 1718058600 | 36.79 | 0.07 | 0.18 | 36.56 | 36.85 | 36.56 | 7544 |
| 1717799400 | 36.7241 | 0.05 | 0.14 | 36.63 | 36.845 | 36.5601 | 4706 |
| 1717713000 | 36.6717 | -0.05 | -0.13 | 36.72 | 36.795 | 36.63 | 11335 |
| 1717626600 | 36.72 | 0.3 | 0.82 | 36.44 | 36.72 | 36.44 | 5255 |
| 1717540200 | 36.42 | 0.16 | 0.44 | 36.32 | 36.42 | 36.187 | 3990 |
| 1717453800 | 36.26 | -0.01 | -0.01 | 36.25 | 36.3213 | 36.15 | 2169 |
| 1717194600 | 36.2654 | 0.19 | 0.51 | 36.14 | 36.2654 | 35.74 | 202928 |
| 1717108200 | 36.08 | -0.17 | -0.46 | 36.07 | 36.1451 | 36 | 6338 |
| 1717021800 | 36.2457 | -0.19 | -0.53 | 36.17 | 36.29 | 36.17 | 4778 |
| 1716935400 | 36.44 | 0.02 | 0.05 | 36.5 | 36.53 | 36.3576 | 8632 |
| 1716589800 | 36.4222 | 0.2 | 0.56 | 36.318 | 36.4644 | 36.25 | 6088 |
| 1716503400 | 36.2183 | -0.23 | -0.63 | 36.64 | 36.64 | 36.15 | 10714 |
| 1716417000 | 36.4477 | -0.07 | -0.18 | 36.4 | 36.56 | 36.33 | 4338 |
| 1716330600 | 36.5147 | 0.08 | 0.23 | 36.4307 | 36.54 | 36.4307 | 3822 |
| 1716244200 | 36.43 | -0 | -0.00 | 36.43 | 36.55 | 36.3806 | 3481 |
| 1715985000 | 36.4304 | -0.03 | -0.08 | 36.44 | 36.48 | 36.35 | 2564 |
| 1715898600 | 36.46 | -0.07 | -0.19 | 36.67 | 36.67 | 36.375 | 14022 |
| 1715812200 | 36.53 | 0.45 | 1.26 | 36.18 | 36.53 | 36.18 | 8880 |
| 1715725800 | 36.0758 | 0.18 | 0.49 | 35.88 | 36.085 | 35.88 | 5543 |
| 1715639400 | 35.9 | -0.06 | -0.17 | 36 | 36 | 35.86 | 2342 |
| 1715380200 | 35.96 | 0.04 | 0.12 | 36.03 | 36.03 | 35.89 | 5214 |
| 1715293800 | 35.9182 | 0.16 | 0.45 | 35.77 | 35.9182 | 35.77 | 1978 |
| 1715207400 | 35.7572 | -0.08 | -0.23 | 35.65 | 35.81 | 35.65 | 5180 |
| 1715121000 | 35.84 | 0.09 | 0.26 | 35.76 | 35.8999 | 35.76 | 2517 |
| 1715034600 | 35.7482 | 0.23 | 0.64 | 35.65 | 35.7482 | 35.5719 | 3340 |
| 1714775400 | 35.5201 | 0.22 | 0.62 | 35.5 | 35.54 | 35.441 | 5187 |
| 1714689000 | 35.3 | 0.23 | 0.67 | 35.07 | 35.3 | 35.07 | 4218 |
| 1714602600 | 35.0657 | -0.13 | -0.36 | 35.02 | 35.3699 | 35.02 | 2455 |
| 1714516200 | 35.1924 | -0.36 | -1.01 | 35.65 | 35.65 | 35.1924 | 15497 |
| 1714429800 | 35.5522 | -0 | -0.00 | 35.58 | 35.7 | 35.48 | 7020 |
| 1714170600 | 35.5529 | 0.09 | 0.24 | 35.58 | 35.62 | 35.39 | 2258 |
| 1714084200 | 35.4665 | -0 | -0.01 | 35.25 | 35.48 | 35.25 | 4675 |
| 1713997800 | 35.4701 | -0 | -0.00 | 35.38 | 35.55 | 35.38 | 10046 |
| 1713911400 | 35.4718 | 0.14 | 0.39 | 35.4799 | 35.5995 | 35.44 | 3813 |
| 1713825000 | 35.3344 | -0.03 | -0.09 | 35.43 | 35.43 | 35.2701 | 15556 |
| 1713565800 | 35.3651 | -0.01 | -0.04 | 35.38 | 35.39 | 35.25 | 8416 |
| 1713479400 | 35.38 | -0.01 | -0.03 | 35.33 | 35.38 | 35.33 | 1020 |
| 1713393000 | 35.39 | -0.21 | -0.58 | 35.56 | 35.5651 | 35.3701 | 6278 |
| 1713306600 | 35.5972 | -0.17 | -0.47 | 35.6419 | 35.72 | 35.5716 | 6316 |
| 1713220200 | 35.7653 | -0.19 | -0.53 | 35.95 | 36.15 | 35.7337 | 4718 |
| 1712961000 | 35.955 | -0.47 | -1.30 | 36.09 | 36.1829 | 35.8851 | 5728 |
| 1712874600 | 36.4285 | 0.23 | 0.64 | 36.27 | 36.45 | 36.055 | 5518 |
| 1712788200 | 36.1978 | -0.22 | -0.61 | 36.11 | 36.2496 | 36.06 | 5222 |
| 1712701800 | 36.42 | 0.07 | 0.19 | 36.5899 | 36.5899 | 36.21 | 5896 |
| 1712615400 | 36.3509 | -0.17 | -0.46 | 36.54 | 36.54 | 36.31 | 4558 |
| 1712356200 | 36.5196 | 0.39 | 1.08 | 36.32 | 36.535 | 36.24 | 7018 |
| 1712269800 | 36.1299 | -0.42 | -1.15 | 36.9199 | 36.9199 | 36.1299 | 10857 |
| 1712183400 | 36.55 | 0.1 | 0.28 | 36.27 | 36.61 | 36.27 | 3083 |
| 1712097000 | 36.4497 | -0.25 | -0.68 | 36.49 | 36.49 | 36.31 | 13530 |
| 1712010600 | 36.7 | -0.08 | -0.22 | 36.91 | 36.91 | 36.5401 | 4965 |
| 1711665000 | 36.78 | 0.15 | 0.40 | 36.76 | 36.8 | 36.7 | 7523 |
| 1711578600 | 36.6339 | 0.22 | 0.60 | 36.55 | 36.65 | 36.43 | 11561 |
| 1711492200 | 36.4169 | -0.1 | -0.28 | 36.55 | 36.55 | 36.4169 | 10193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
