Invesco S&P 500 Downside ... (PHDG)
AMEX: PHDG
· Real-Time Price · USD
36.56
0.14 (0.38%)
At close: Sep 08, 2025, 3:57 PM
36.48
-0.22%
After-hours: Sep 08, 2025, 05:50 PM EDT
PHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 36.51 | 36.56 | 36.48 | 36.48 | 36.48 | 0.16% | 6,664 |
| Sep 5, 2025 | 36.49 | 36.49 | 36.39 | 36.42 | 36.42 | -0.19% | 7,043 |
| Sep 4, 2025 | 36.40 | 36.57 | 36.40 | 36.49 | 36.49 | 0.58% | 10,100 |
| Sep 3, 2025 | 36.36 | 36.36 | 36.14 | 36.28 | 36.28 | 0.39% | 1,400 |
| Sep 2, 2025 | 36.20 | 36.20 | 36.01 | 36.14 | 36.14 | -0.52% | 15,640 |
| Aug 29, 2025 | 36.41 | 36.41 | 36.27 | 36.33 | 36.33 | -0.71% | 86,535 |
| Aug 28, 2025 | 36.47 | 36.59 | 36.40 | 36.59 | 36.59 | 0.36% | 3,104 |
| Aug 27, 2025 | 36.50 | 36.50 | 36.39 | 36.46 | 36.46 | 0.30% | 3,400 |
| Aug 26, 2025 | 36.28 | 36.35 | 36.20 | 36.35 | 36.35 | 0.17% | 31,400 |
| Aug 25, 2025 | 36.51 | 36.51 | 36.23 | 36.29 | 36.29 | -0.33% | 2,509 |
| Aug 22, 2025 | 36.50 | 36.62 | 36.41 | 36.41 | 36.41 | 0.52% | 8,800 |
| Aug 21, 2025 | 36.38 | 36.38 | 36.17 | 36.22 | 36.22 | -0.22% | 1,741 |
| Aug 20, 2025 | 36.26 | 36.31 | 36.09 | 36.30 | 36.30 | -0.17% | 4,005 |
| Aug 19, 2025 | 36.38 | 36.41 | 36.31 | 36.36 | 36.36 | -0.11% | 3,900 |
| Aug 18, 2025 | 36.54 | 36.59 | 36.40 | 36.40 | 36.40 | -0.57% | 5,100 |
| Aug 15, 2025 | 36.61 | 36.70 | 36.56 | 36.61 | 36.61 | -0.11% | 4,627 |
| Aug 14, 2025 | 36.74 | 36.74 | 36.57 | 36.65 | 36.65 | 0.05% | 5,500 |
| Aug 13, 2025 | 36.64 | 36.70 | 36.54 | 36.63 | 36.63 | 0.44% | 8,100 |
| Aug 12, 2025 | 36.34 | 36.50 | 36.34 | 36.47 | 36.47 | 0.86% | 13,300 |
| Aug 11, 2025 | 36.31 | 36.31 | 36.15 | 36.16 | 36.16 | -0.30% | 4,734 |