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

32.65 USD +0.05 (+0.15%)
Streaming Delayed Price Updated: 8:47 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 32.49 32.60 32.36 32.60 64,191 +0.01(+0.03%)
Dec 01, 2020 32.13 32.62 32.13 32.59 140,374 +0.40(+1.24%)
Nov 30, 2020 32.26 32.28 32.03 32.19 100,143 -0.13(-0.40%)
Nov 27, 2020 32.24 32.33 32.20 32.32 10,100 +0.05(+0.15%)
Nov 25, 2020 32.35 32.39 32.21 32.27 94,800 -0.12(-0.37%)
Nov 24, 2020 32.06 32.41 32.02 32.39 45,753 +0.44(+1.38%)
Nov 23, 2020 31.90 32.02 31.85 31.95 15,201 +0.05(+0.16%)
Nov 20, 2020 31.94 32.00 31.89 31.90 95,300 -0.12(-0.37%)
Nov 19, 2020 31.90 32.11 31.90 32.02 27,129 -0.02(-0.06%)
Nov 18, 2020 32.09 32.17 32.04 32.04 14,043 -0.17(-0.53%)
Nov 17, 2020 32.33 32.35 32.17 32.21 122,826 -0.15(-0.46%)
Nov 16, 2020 32.23 32.39 32.23 32.36 12,139 +0.23(+0.71%)
Nov 13, 2020 32.01 32.22 32.01 32.13 65,100 +0.07(+0.22%)
Nov 12, 2020 31.94 32.12 31.91 32.06 26,555 -0.03(-0.09%)
Nov 11, 2020 32.09 32.09 31.90 32.09 34,543 +0.00(+0.00%)
Nov 10, 2020 32.20 32.22 31.99 32.09 81,713 -0.07(-0.22%)
Nov 09, 2020 32.23 32.54 31.94 32.16 64,861 -0.07(-0.21%)
Nov 06, 2020 32.72 32.72 32.20 32.23 51,600 -0.48(-1.48%)
Nov 05, 2020 32.50 32.82 32.50 32.71 175,314 +0.22(+0.68%)
Nov 04, 2020 32.75 32.88 32.35 32.49 40,437 -0.09(-0.28%)
Nov 03, 2020 32.56 32.61 32.53 32.58 22,421 +0.08(+0.25%)
Nov 02, 2020 32.57 32.57 32.48 32.50 44,145 -0.08(-0.25%)
Oct 30, 2020 32.51 32.65 32.46 32.58 46,700 +0.00(+0.00%)
Oct 29, 2020 32.58 32.74 32.41 32.58 52,953 +0.13(+0.40%)
Oct 28, 2020 32.70 32.78 32.45 32.45 49,261 -0.63(-1.90%)
Oct 27, 2020 33.10 33.22 33.05 33.08 23,818 -0.01(-0.03%)
Oct 26, 2020 33.09 33.20 32.87 33.09 29,578 -0.23(-0.68%)
Oct 23, 2020 33.30 33.38 33.22 33.32 32,100 +0.05(+0.14%)
Oct 22, 2020 33.27 33.31 33.02 33.27 24,131 +0.09(+0.27%)
Oct 21, 2020 33.17 33.18 33.10 33.18 44,579 +0.04(+0.12%)
Oct 20, 2020 33.05 33.45 33.05 33.14 17,975 +0.14(+0.42%)
Oct 19, 2020 33.58 33.58 32.96 33.00 83,933 -0.30(-0.90%)
Oct 16, 2020 33.58 33.68 33.30 33.30 54,000 -0.11(-0.33%)
Oct 15, 2020 33.20 33.46 33.04 33.41 31,977 -0.03(-0.08%)
Oct 14, 2020 33.72 33.72 33.38 33.44 125,531 -0.22(-0.66%)
Oct 13, 2020 33.86 33.86 33.60 33.66 19,945 -0.17(-0.50%)
Oct 12, 2020 33.66 33.90 33.52 33.83 39,451 +0.39(+1.17%)
Oct 09, 2020 33.58 33.58 33.32 33.44 56,700 +0.08(+0.24%)
Oct 08, 2020 33.48 33.53 33.35 33.36 78,015 +0.04(+0.11%)
Oct 07, 2020 32.98 33.39 32.98 33.32 416,174 +0.43(+1.32%)
Oct 06, 2020 33.31 33.41 32.89 32.89 29,077 -0.53(-1.59%)
Oct 05, 2020 33.40 33.43 33.25 33.42 56,241 +0.39(+1.18%)
Oct 02, 2020 32.89 33.30 32.89 33.03 33,600 -0.14(-0.42%)
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.