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

37.75 -0.11 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 31.60 31.60 31.60 64,791 +0.16(+0.52%)
Dec 30, 2020 31.64 31.64 31.40 31.44 64,791 -0.04(-0.12%)
Dec 29, 2020 31.48 31.53 31.46 31.48 49,527 +0.03(+0.09%)
Dec 28, 2020 31.33 31.49 31.24 31.45 31,519 +0.31(+0.99%)
Dec 24, 2020 31.14 31.16 31.10 31.14 5,755 +0.04(+0.11%)
Dec 23, 2020 31.28 31.28 31.10 31.10 10,893 -0.12(-0.40%)
Dec 22, 2020 31.45 31.45 31.23 31.23 18,818 -0.13(-0.41%)
Dec 21, 2020 31.24 31.37 31.11 31.36 27,272 +0.08(+0.27%)
Dec 18, 2020 31.20 31.28 31.15 31.27 22,740 +0.03(+0.11%)
Dec 17, 2020 31.21 31.28 31.19 31.24 26,808 +0.05(+0.15%)
Dec 16, 2020 31.20 31.32 31.19 31.19 36,348 -0.04(-0.14%)
Dec 15, 2020 31.17 31.29 30.91 31.23 49,410 +0.27(+0.86%)
Dec 14, 2020 31.37 31.39 30.97 30.97 65,287 -0.16(-0.52%)
Dec 11, 2020 31.05 31.13 30.79 31.13 44,328 +0.09(+0.28%)
Dec 10, 2020 30.99 31.21 30.95 31.04 77,413 -0.07(-0.22%)
Dec 09, 2020 31.37 31.37 31.00 31.11 23,752 -0.22(-0.69%)
Dec 08, 2020 31.09 31.39 31.09 31.33 40,120 +0.03(+0.09%)
Dec 07, 2020 31.30 31.35 31.19 31.30 62,377 -0.02(-0.06%)
Dec 04, 2020 31.16 31.32 31.14 31.32 33,429 +0.32(+1.05%)
Dec 03, 2020 31.11 31.21 30.99 31.00 69,185 -0.11(-0.36%)
Dec 02, 2020 31.00 31.11 30.88 31.11 67,269 +0.01(+0.03%)
Dec 01, 2020 30.66 31.13 30.66 31.10 147,105 +0.38(+1.24%)
Nov 30, 2020 30.79 30.80 30.56 30.72 104,945 -0.12(-0.40%)
Nov 27, 2020 30.76 30.85 30.73 30.84 10,584 +0.05(+0.15%)
Nov 25, 2020 30.87 30.91 30.74 30.79 99,345 -0.11(-0.37%)
Nov 24, 2020 30.59 30.93 30.55 30.91 47,947 +0.42(+1.38%)
Nov 23, 2020 30.44 30.55 30.39 30.49 15,929 +0.05(+0.16%)
Nov 20, 2020 30.48 30.54 30.43 30.44 99,869 -0.11(-0.37%)
Nov 19, 2020 30.44 30.64 30.44 30.55 28,429 -0.02(-0.06%)
Nov 18, 2020 30.62 30.69 30.57 30.57 14,716 -0.16(-0.53%)
Nov 17, 2020 30.85 30.87 30.70 30.74 128,715 -0.14(-0.46%)
Nov 16, 2020 30.76 30.91 30.76 30.88 12,721 +0.22(+0.71%)
Nov 13, 2020 30.55 30.74 30.55 30.66 68,221 +0.07(+0.22%)
Nov 12, 2020 30.48 30.65 30.45 30.59 27,828 -0.03(-0.09%)
Nov 11, 2020 30.62 30.62 30.44 30.62 36,199 +0.00(+0.00%)
Nov 10, 2020 30.73 30.75 30.52 30.62 85,631 -0.07(-0.22%)
Nov 09, 2020 30.76 31.05 30.48 30.69 67,971 -0.06(-0.21%)
Nov 06, 2020 31.22 31.22 30.73 30.75 54,074 -0.46(-1.48%)
Nov 05, 2020 31.01 31.32 31.01 31.21 183,720 +0.21(+0.68%)
Nov 04, 2020 31.25 31.38 30.87 31.00 42,376 -0.09(-0.28%)
Nov 03, 2020 31.07 31.12 31.04 31.09 23,496 +0.08(+0.25%)
Nov 02, 2020 31.08 31.08 30.99 31.01 46,261 -0.08(-0.25%)
Oct 30, 2020 31.02 31.16 30.97 31.09 48,939 +0.00(+0.00%)
Oct 29, 2020 31.09 31.24 30.92 31.09 55,492 +0.12(+0.40%)
Oct 28, 2020 31.20 31.28 30.97 30.97 51,623 -0.60(-1.90%)
Oct 27, 2020 31.59 31.70 31.54 31.57 24,960 -0.01(-0.03%)
Oct 26, 2020 31.58 31.68 31.36 31.58 30,996 -0.22(-0.68%)
Oct 23, 2020 31.78 31.85 31.70 31.79 33,639 +0.05(+0.14%)
Oct 22, 2020 31.75 31.79 31.51 31.75 25,288 +0.09(+0.27%)
Oct 21, 2020 31.65 31.66 31.59 31.66 46,716 +0.04(+0.12%)
Oct 20, 2020 31.54 31.92 31.54 31.62 18,836 +0.13(+0.42%)
Oct 19, 2020 32.04 32.04 31.45 31.49 87,957 -0.29(-0.90%)
Oct 16, 2020 32.04 32.14 31.78 31.78 56,589 -0.11(-0.33%)
Oct 15, 2020 31.68 31.93 31.53 31.88 33,510 -0.03(-0.08%)
Oct 14, 2020 32.18 32.18 31.86 31.91 131,550 -0.21(-0.66%)
Oct 13, 2020 32.31 32.31 32.06 32.12 20,901 -0.16(-0.50%)
Oct 12, 2020 32.12 32.35 31.98 32.28 41,342 +0.37(+1.17%)
Oct 09, 2020 32.04 32.04 31.80 31.91 59,418 +0.08(+0.24%)
Oct 08, 2020 31.95 32.00 31.82 31.83 81,756 +0.03(+0.11%)
Oct 07, 2020 31.47 31.86 31.47 31.80 436,130 +0.41(+1.32%)
Oct 06, 2020 31.79 31.88 31.39 31.39 30,471 -0.51(-1.59%)
Oct 05, 2020 31.87 31.90 31.73 31.89 58,937 +0.37(+1.18%)
Oct 02, 2020 31.39 31.78 31.39 31.52 35,211 -0.13(-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.