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 (%)
Mar 31, 2020 28.11 28.11 27.89 27.90 12,347 +0.01(+0.05%)
Mar 30, 2020 28.20 28.20 27.63 27.89 19,295 -0.05(-0.17%)
Mar 27, 2020 28.10 28.20 27.15 27.94 46,299 -0.17(-0.60%)
Mar 26, 2020 28.00 28.16 28.00 28.10 5,613 -0.01(-0.02%)
Mar 25, 2020 28.06 28.20 28.02 28.11 22,864 +0.26(+0.94%)
Mar 24, 2020 29.65 29.65 25.14 27.85 40,455 +0.25(+0.92%)
Mar 23, 2020 29.68 29.68 27.56 27.59 32,129 -2.13(-7.18%)
Mar 20, 2020 30.60 31.33 29.35 29.73 71,112 -1.19(-3.85%)
Mar 19, 2020 34.51 34.55 30.52 30.92 83,804 -1.14(-3.54%)
Mar 18, 2020 34.23 37.65 31.55 32.05 74,514 +0.93(+2.98%)
Mar 17, 2020 30.42 32.56 27.84 31.12 39,376 +0.63(+2.06%)
Mar 16, 2020 28.94 31.85 28.07 30.50 32,181 +3.15(+11.50%)
Mar 13, 2020 27.33 27.66 26.82 27.35 28,613 -0.49(-1.74%)
Mar 12, 2020 26.23 31.96 26.23 27.84 39,295 +1.65(+6.29%)
Mar 11, 2020 26.14 26.49 26.02 26.19 13,076 +0.42(+1.64%)
Mar 10, 2020 25.52 26.09 25.31 25.77 9,679 +0.30(+1.17%)
Mar 09, 2020 25.62 25.62 22.81 25.47 3,126 -0.79(-3.00%)
Mar 06, 2020 26.34 26.34 26.03 26.26 6,101 -0.09(-0.33%)
Mar 05, 2020 26.08 26.38 26.02 26.34 14,641 -0.13(-0.50%)
Mar 04, 2020 26.47 26.47 26.47 26.47 252 +0.00(+0.01%)
Mar 03, 2020 26.41 26.52 26.41 26.47 5,515 +0.01(+0.03%)
Mar 02, 2020 26.53 26.53 26.44 26.46 6,005 -0.07(-0.25%)
Feb 28, 2020 26.41 26.53 26.41 26.53 4,523 +0.06(+0.22%)
Feb 27, 2020 26.41 26.47 26.41 26.47 946 -0.15(-0.58%)
Feb 26, 2020 26.79 26.83 26.62 26.62 1,626 +0.07(+0.26%)
Feb 25, 2020 26.90 27.02 26.56 26.56 374 -0.45(-1.68%)
Feb 24, 2020 27.16 27.16 27.01 27.01 682 -0.35(-1.30%)
Feb 21, 2020 27.38 27.38 27.36 27.36 105 -0.10(-0.37%)
Feb 20, 2020 27.47 27.51 27.40 27.47 1,405 -0.02(-0.08%)
Feb 19, 2020 27.49 27.49 27.49 27.49 0 +0.05(+0.20%)
Feb 18, 2020 27.35 27.43 27.30 27.43 4,965 +0.03(+0.10%)
Feb 14, 2020 27.40 27.41 27.31 27.41 210 +0.01(+0.05%)
Feb 13, 2020 27.31 27.41 27.31 27.39 365 +0.03(+0.10%)
Feb 12, 2020 27.40 27.40 27.37 27.37 106 -0.04(-0.15%)
Feb 11, 2020 27.41 27.45 27.41 27.41 555 +0.04(+0.15%)
Feb 10, 2020 27.25 27.38 27.24 27.37 5,882 +0.09(+0.35%)
Feb 07, 2020 27.41 27.44 27.25 27.27 5,890 -0.09(-0.34%)
Feb 06, 2020 27.33 27.37 27.32 27.37 667 +0.06(+0.23%)
Feb 05, 2020 27.26 27.32 27.26 27.30 2,131 +0.17(+0.61%)
Feb 04, 2020 27.14 27.14 27.14 27.14 2 +0.21(+0.79%)
Feb 03, 2020 26.76 27.02 26.76 26.93 17,379 +0.18(+0.67%)
Jan 31, 2020 26.88 26.88 26.75 26.75 2,209 -0.40(-1.48%)
Jan 30, 2020 26.95 27.22 26.92 27.15 10,266 +0.01(+0.04%)
Jan 29, 2020 27.11 27.14 27.11 27.14 754 +0.02(+0.09%)
Jan 28, 2020 27.22 27.22 27.09 27.12 1,759 +0.25(+0.92%)
Jan 27, 2020 26.79 26.87 26.79 26.87 1,191 -0.30(-1.11%)
Jan 24, 2020 27.54 27.54 27.10 27.17 1,472 -0.23(-0.86%)
Jan 23, 2020 27.26 27.41 26.65 27.41 5,341 -0.01(-0.03%)
Jan 22, 2020 27.40 27.48 27.40 27.41 958 +0.09(+0.34%)
Jan 21, 2020 27.32 27.32 27.32 27.32 246 -0.11(-0.40%)
Jan 17, 2020 27.38 27.43 27.38 27.43 25,352 +0.15(+0.54%)
Jan 16, 2020 27.23 27.28 27.15 27.28 6,847 +0.23(+0.86%)
Jan 15, 2020 27.16 27.16 27.01 27.05 21,066 +0.06(+0.21%)
Jan 14, 2020 26.99 27.10 26.99 27.00 1,928 -0.02(-0.09%)
Jan 13, 2020 26.83 27.02 26.83 27.02 1,229 +0.16(+0.61%)
Jan 10, 2020 27.01 27.01 26.84 26.86 1,683 -0.09(-0.34%)
Jan 09, 2020 26.97 26.97 26.88 26.95 1,346 +0.13(+0.48%)
Jan 08, 2020 26.73 26.83 26.73 26.82 671 +0.13(+0.48%)
Jan 07, 2020 26.69 26.69 26.69 26.69 8 -0.06(-0.21%)
Jan 06, 2020 26.63 26.75 26.37 26.75 1,456 +0.08(+0.29%)
Jan 03, 2020 26.44 26.71 26.44 26.67 2,945 -0.12(-0.46%)
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.