NYSEARCA:PHDG
Invesco S&P 500 Downside Hedged ETF Price (Quote)
$35.52
+0.220 (+0.623%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.02 | $36.92 | Friday, 3rd May 2024 PHDG stock ended at $35.52. This is 0.623% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.279% from a day low at $35.44 to a day high of $35.54. |
| 90 days | $35.02 | $36.92 | |
| 52 weeks | $30.81 | $36.92 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $35.50 | $35.54 | $35.44 | $35.52 | 5 187 |
| May 02, 2024 | $35.18 | $35.30 | $35.13 | $35.30 | 4 218 |
| May 01, 2024 | $35.02 | $35.37 | $35.02 | $35.35 | 2 297 |
| Apr 30, 2024 | $35.65 | $35.65 | $35.27 | $35.28 | 15 333 |
| Apr 29, 2024 | $35.58 | $35.70 | $35.48 | $35.55 | 7 020 |
| Apr 26, 2024 | $35.39 | $35.60 | $35.39 | $35.58 | 2 039 |
| Apr 25, 2024 | $35.33 | $35.48 | $35.28 | $35.48 | 4 516 |
| Apr 24, 2024 | $35.38 | $35.55 | $35.38 | $35.46 | 9 932 |
| Apr 23, 2024 | $35.48 | $35.60 | $35.44 | $35.47 | 4 231 |
| Apr 22, 2024 | $35.43 | $35.43 | $35.27 | $35.27 | 15 425 |
| Apr 19, 2024 | $35.35 | $35.37 | $35.27 | $35.37 | 8 415 |
| Apr 18, 2024 | $35.33 | $35.38 | $35.33 | $35.38 | 1 020 |
| Apr 17, 2024 | $35.56 | $35.57 | $35.37 | $35.39 | 7 254 |
| Apr 16, 2024 | $35.64 | $35.72 | $35.57 | $35.63 | 6 193 |
| Apr 15, 2024 | $35.95 | $36.12 | $35.73 | $35.73 | 4 551 |
| Apr 12, 2024 | $36.09 | $36.18 | $35.89 | $35.97 | 5 609 |
| Apr 11, 2024 | $36.35 | $36.45 | $36.06 | $36.41 | 5 063 |
| Apr 10, 2024 | $36.15 | $36.25 | $36.06 | $36.15 | 5 222 |
| Apr 09, 2024 | $36.59 | $36.59 | $36.21 | $36.42 | 5 886 |
| Apr 08, 2024 | $36.43 | $36.49 | $36.35 | $36.35 | 4 558 |
| Apr 05, 2024 | $36.92 | $36.92 | $36.24 | $36.45 | 6 898 |
| Apr 04, 2024 | $36.92 | $36.92 | $36.13 | $36.14 | 10 857 |
| Apr 03, 2024 | $36.27 | $36.57 | $36.27 | $36.55 | 3 083 |
| Apr 02, 2024 | $36.34 | $36.45 | $36.31 | $36.45 | 13 530 |
| Apr 01, 2024 | $36.91 | $36.91 | $36.54 | $36.70 | 4 965 |
