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

37.77 +0.02 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.54 24.57 24.47 24.50 3,427 -0.15(-0.61%)
Dec 28, 2018 24.65 24.69 24.61 24.65 28,062 -0.03(-0.11%)
Dec 27, 2018 24.28 24.67 24.28 24.67 10,683 +0.24(+0.99%)
Dec 26, 2018 24.35 24.50 24.35 24.43 12,753 -0.09(-0.38%)
Dec 24, 2018 24.51 24.59 24.46 24.53 6,747 +0.16(+0.67%)
Dec 21, 2018 24.37 24.47 24.36 24.36 3,985 -0.08(-0.34%)
Dec 20, 2018 24.60 24.68 24.39 24.44 7,413 -0.18(-0.74%)
Dec 19, 2018 25.01 25.11 24.60 24.63 3,517 -0.34(-1.35%)
Dec 18, 2018 25.04 25.04 24.89 24.96 10,698 +0.06(+0.26%)
Dec 17, 2018 25.10 25.10 24.90 24.90 728 -0.27(-1.08%)
Dec 14, 2018 25.19 25.22 25.17 25.17 1,615 -0.26(-1.04%)
Dec 13, 2018 25.44 25.44 25.44 25.44 72 -0.04(-0.15%)
Dec 12, 2018 25.50 25.59 25.46 25.47 1,305 +0.09(+0.34%)
Dec 11, 2018 25.38 25.52 25.37 25.39 5,251 -0.02(-0.07%)
Dec 10, 2018 25.56 25.56 25.40 25.40 626 -0.15(-0.58%)
Dec 07, 2018 25.55 25.55 25.55 25.55 430 +0.26(+1.05%)
Dec 06, 2018 24.27 25.40 24.27 25.29 3,597 -0.38(-1.47%)
Dec 04, 2018 25.79 25.79 25.66 25.66 538 -0.36(-1.39%)
Dec 03, 2018 25.81 26.02 25.81 26.02 4,639 +0.23(+0.89%)
Nov 30, 2018 25.76 25.88 25.76 25.79 1,400 +0.02(+0.06%)
Nov 29, 2018 25.77 25.83 25.76 25.78 14,284 +0.03(+0.13%)
Nov 28, 2018 25.39 25.74 25.39 25.74 7,165 +0.43(+1.72%)
Nov 27, 2018 25.29 25.37 25.27 25.31 8,616 -0.01(-0.04%)
Nov 26, 2018 25.35 25.35 25.23 25.32 5,818 +0.20(+0.81%)
Nov 23, 2018 25.11 25.11 25.11 25.11 1,830 -0.22(-0.88%)
Nov 21, 2018 25.34 25.34 25.34 0 +0.11(+0.44%)
Nov 20, 2018 25.32 25.33 25.23 25.23 8,234 -0.46(-1.77%)
Nov 19, 2018 25.68 25.68 25.68 25.68 64 +0.00(+0.00%)
Nov 16, 2018 25.76 25.76 25.68 25.68 3,015 -0.05(-0.21%)
Nov 15, 2018 25.51 25.79 25.51 25.74 6,469 +0.04(+0.16%)
Nov 14, 2018 25.80 25.80 25.70 25.70 701 +0.02(+0.08%)
Nov 13, 2018 25.62 25.78 25.62 25.68 12,806 -0.02(-0.09%)
Nov 12, 2018 25.69 25.70 25.68 25.70 2,482 -0.10(-0.40%)
Nov 09, 2018 25.81 25.85 25.78 25.80 3,338 +0.03(+0.11%)
Nov 08, 2018 25.77 25.77 25.77 25.77 486 -0.14(-0.55%)
Nov 07, 2018 25.80 25.92 25.80 25.92 2,480 +0.16(+0.62%)
Nov 06, 2018 25.81 25.81 25.72 25.76 4,175 +0.11(+0.43%)
Nov 05, 2018 25.64 25.64 25.64 25.64 399 -0.20(-0.75%)
Nov 02, 2018 25.80 25.84 25.79 25.84 861 +0.03(+0.11%)
Nov 01, 2018 25.94 25.94 25.80 25.81 52,665 -0.08(-0.32%)
Oct 31, 2018 25.73 26.05 25.73 25.89 22,695 +0.08(+0.31%)
Oct 30, 2018 25.74 25.81 25.74 25.81 1,533 +0.11(+0.42%)
Oct 29, 2018 25.89 25.89 25.71 25.71 6,967 -0.15(-0.59%)
Oct 26, 2018 25.86 25.86 25.86 25.86 107 -0.00(-0.00%)
Oct 25, 2018 25.67 25.86 25.67 25.86 23,424 +0.14(+0.54%)
Oct 24, 2018 25.72 25.72 25.72 25.72 1,032 -0.18(-0.68%)
Oct 23, 2018 26.05 26.05 25.81 25.89 3,556 -0.00(-0.02%)
Oct 22, 2018 25.90 26.01 25.89 25.90 6,170 -0.06(-0.21%)
Oct 19, 2018 26.07 26.07 25.96 25.96 4,739 +0.04(+0.16%)
Oct 18, 2018 26.01 26.01 25.91 25.91 3,181 -0.01(-0.05%)
Oct 17, 2018 25.91 25.99 25.91 25.93 1,450 -0.02(-0.09%)
Oct 16, 2018 25.91 25.98 25.91 25.95 2,594 -0.04(-0.16%)
Oct 15, 2018 26.13 26.13 25.96 25.99 7,693 -0.03(-0.12%)
Oct 12, 2018 25.98 26.11 25.96 26.02 10,662 -0.15(-0.57%)
Oct 11, 2018 26.30 26.36 26.17 26.17 29,144 -0.51(-1.91%)
Oct 10, 2018 27.05 27.06 26.63 26.68 4,851 -0.65(-2.37%)
Oct 09, 2018 27.27 27.35 27.27 27.33 8,200 +0.06(+0.23%)
Oct 08, 2018 27.26 27.27 27.26 27.27 1,577 -0.01(-0.05%)
Oct 05, 2018 27.26 27.28 27.26 27.28 646 -0.09(-0.31%)
Oct 04, 2018 27.54 27.54 27.35 27.37 1,449 -0.31(-1.12%)
Oct 03, 2018 27.67 27.74 27.67 27.68 3,977 +0.02(+0.08%)
Oct 02, 2018 27.66 27.66 27.65 27.66 3,692 +0.04(+0.16%)
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.