Free Trial

Invesco S&P 500 Downside Hedged ETF (PHDG) Chart & Stock Price History

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free PHDG Stock Alerts
$36.27
+0.19 (+0.53%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Invesco S&P 500 Downside Hedged ETF Stock Price Performance

5 Day
Performance
-0.42%
1 Month
Performance
+3.41%
3 Month
Performance
+0.21%
6 Month
Performance
+9.36%
Year-To-Date
Performance
+5.95%
1 Year
Performance
+10.67%
Receive PHDG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Invesco S&P 500 Downside Hedged ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

PHDG Stock Chart for Saturday, June, 1, 2024

PHDG Chart by TradingView

Invesco S&P 500 Downside Hedged ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$36.08$35.75
-0.91%		$36.11$35.75202,928 shs$114.40 million
05/30/2024$36.25$36.08
-0.47%		$36.15$36.006,338 shs$115.46 million
05/29/2024$36.44$36.25
-0.52%		$36.29$36.174,778 shs$116 million
05/28/2024$36.42$36.44
+0.05%		$36.53$36.368,732 shs$116.61 million
05/27/2024$36.42$36.42
-0.01%		$36.46$36.256,000 shs$116.54 million
05/24/2024$36.22$36.42
+0.56%		$36.46$36.256,088 shs$116.54 million
05/23/2024$36.45$36.22
-0.63%		$36.61$36.1510,714 shs$115.90 million
05/22/2024$36.51$36.45
-0.18%		$36.56$36.334,338 shs$116.63 million
05/21/2024$36.43$36.51
+0.23%		$36.54$36.433,822 shs$116.85 million
05/20/2024$36.43$36.43
0.00%		$36.55$36.383,481 shs$116.58 million
05/17/2024$36.46$36.43
-0.08%		$36.48$36.352,564 shs$116.58 million
05/16/2024$36.44$36.46
+0.05%		$36.67$36.3814,022 shs$116.67 million
05/15/2024$36.08$36.44
+1.00%		$36.50$36.308,880 shs$116.61 million
05/14/2024$35.90$36.08
+0.50%		$36.08$35.905,543 shs$115.46 million
05/13/2024$35.96$35.90
-0.17%		$35.95$35.862,746 shs$114.88 million
05/10/2024$35.92$35.96
+0.12%		$36.03$35.895,214 shs$115.07 million
05/09/2024$35.76$35.92
+0.45%		$35.92$35.841,978 shs$114.94 million
05/08/2024$35.84$35.76
-0.23%		$35.81$35.685,180 shs$114.42 million
05/07/2024$35.75$35.84
+0.25%		$35.90$35.812,517 shs$114.69 million
05/06/2024$35.52$35.75
+0.65%		$35.75$35.573,340 shs$114.40 million
05/03/2024$35.25$35.52
+0.77%		$35.54$35.445,187 shs$113.66 million
05/02/2024$35.07$35.25
+0.51%		$35.25$35.134,218 shs$112.80 million
05/01/2024$35.28$35.07
-0.60%		$35.37$35.022,455 shs$112.22 million
04/30/2024$35.55$35.28
-0.76%		$35.52$35.2715,438 shs$112.90 million
04/29/2024$35.55$35.55
-0.01%		$35.70$35.487,020 shs$113.76 million
04/26/2024$35.47$35.55
+0.24%		$35.62$35.392,258 shs$113.76 million
04/25/2024$35.42$35.47
+0.13%		$35.48$35.284,675 shs$113.49 million
04/24/2024$35.47$35.42
-0.14%		$35.55$35.3810,046 shs$113.34 million
04/23/2024$35.33$35.47
+0.40%		$35.60$35.444,231 shs$113.50 million
04/22/2024$35.37$35.33
-0.10%		$35.43$35.2715,556 shs$113.06 million
04/19/2024$35.38$35.37
-0.03%		$35.39$35.258,416 shs$113.18 million
04/18/2024$35.39$35.38
-0.03%		$35.38$35.331,020 shs$113.22 million
04/17/2024$35.60$35.39
-0.59%		$35.57$35.377,254 shs$113.25 million
04/16/2024$35.77$35.60
-0.48%		$35.72$35.576,316 shs$113.92 million
04/15/2024$35.96$35.77
-0.51%		$36.15$35.734,718 shs$114.46 million
04/12/2024$36.43$35.96
-1.29%		$36.18$35.895,728 shs$115.07 million
04/11/2024$36.20$36.43
+0.64%		$36.45$36.065,518 shs$116.58 million
04/10/2024$36.42$36.20
-0.61%		$36.25$36.065,222 shs$184.61 million
04/09/2024$36.35$36.42
+0.19%		$36.59$36.215,896 shs$185.74 million
04/08/2024$36.52$36.35
-0.46%		$36.49$36.314,558 shs$185.39 million
Don’t buy a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
04/05/2024$36.14$36.52
+1.07%		$36.53$36.247,018 shs$186.25 million
04/04/2024$36.49$36.14
-0.97%		$36.92$36.1410,847 shs$184.29 million
04/03/2024$36.45$36.49
+0.11%		$36.57$36.413,083 shs$186.10 million
04/02/2024$36.70$36.45
-0.68%		$36.45$36.3113,530 shs$185.90 million
04/01/2024$36.78$36.70
-0.22%		$36.91$36.544,965 shs$187.17 million
03/29/2024$36.78$36.78$36.80$36.707,523 shs$187.58 million
03/28/2024$36.63$36.78
+0.40%		$36.80$36.707,523 shs$187.58 million
03/27/2024$36.42$36.63
+0.59%		$36.65$36.4311,561 shs$186.83 million
03/26/2024$36.52$36.42
-0.27%		$36.55$36.4210,193 shs$185.74 million
03/25/2024$36.68$36.52
-0.44%		$36.79$36.4741,016 shs$186.25 million
03/22/2024$36.68$36.68$36.82$36.577,954 shs$187.07 million
03/21/2024$36.55$36.68
+0.36%		$36.83$36.6335,360 shs$187.07 million
03/20/2024$36.38$36.55
+0.47%		$36.62$36.2910,728 shs$186.41 million
03/19/2024$36.31$36.38
+0.19%		$36.40$36.2213,059 shs$185.53 million
03/18/2024$36.29$36.31
+0.06%		$36.54$36.3139,924 shs$185.18 million
03/15/2024$36.54$36.31
-0.63%		$36.45$36.313,141 shs$185.18 million
03/14/2024$36.50$36.54
+0.11%		$36.66$36.385,873 shs$186.35 million
03/13/2024$36.62$36.50
-0.33%		$36.71$36.417,951 shs$186.15 million
03/12/2024$36.42$36.62
+0.55%		$36.62$36.286,977 shs$186.76 million
03/11/2024$36.47$36.42
-0.14%		$36.47$36.305,420 shs$185.74 million
03/08/2024$36.55$36.42
-0.36%		$36.63$36.335,174 shs$185.74 million
03/07/2024$36.17$36.55
+1.05%		$36.68$36.3722,731 shs$186.41 million
03/06/2024$36.04$36.17
+0.36%		$36.30$36.0410,980 shs$184.47 million
03/05/2024$36.25$36.04
-0.58%		$36.17$35.977,536 shs$183.80 million
03/04/2024$36.25$36.25
-0.01%		$36.27$36.056,293 shs$184.88 million
03/01/2024$35.91$36.19
+0.79%		$36.27$36.1747,463 shs$184.57 million
02/29/2024$35.87$35.91
+0.10%		$35.97$35.905,677 shs$183.12 million

Related Companies:
This page (NYSEARCA:PHDG) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings