MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PHDG — Invesco S&P 500 Downside Hedged ETF
NYSE ArcaInvesco S&P 500 Downside Hedged ETF
$41.79
+0.05(+0.12%)
- O
- 42.15
- H
- 42.15
- L
- 41.79
- V
- 702.45
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$41.79
Period Return+24.08%
Period High$43.41
Period Low$33.15
Avg Daily Volume10.1K
Total Trading Days365
PHDG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $42.15 | $42.15 | $41.79 | $41.79 | +$0.05 | +0.12% | 702 | $41.94 | $41.79 $42.15 |
| Oct 5, 2026 | $41.74 | $41.74 | $41.74 | $41.74 | +$0.18 | +0.43% | 250 | $41.63 | $41.74 $41.74 |
| Oct 2, 2026 | $41.65 | $41.82 | $41.46 | $41.56 | +$0.22 | +0.53% | 1,956 | $41.70 | $41.46 $41.82 |
| Oct 1, 2026 | $41.49 | $41.49 | $41.06 | $41.34 | +$0.06 | +0.15% | 2,654 | $41.23 | $41.06 $41.49 |
| Sep 30, 2026 | $41.47 | $41.53 | $41.13 | $41.28 | $-0.01 | -0.03% | 4,297 | $41.43 | $41.13 $41.53 |
| Sep 29, 2026 | $41.22 | $41.33 | $41.04 | $41.30 | $-0.02 | -0.05% | 3,384 | $41.20 | $41.04 $41.33 |
| Sep 28, 2026 | $41.41 | $41.45 | $41.32 | $41.32 | $-0.22 | -0.52% | 1,528 | $41.42 | $41.32 $41.45 |
| Sep 25, 2026 | $41.65 | $41.65 | $41.45 | $41.53 | +$0.08 | +0.20% | 991 | $41.55 | $41.45 $41.65 |
| Sep 24, 2026 | $41.38 | $41.45 | $41.30 | $41.45 | $-0.04 | -0.09% | 1,443 | $41.38 | $41.30 $41.45 |
| Sep 23, 2026 | $41.44 | $41.61 | $41.35 | $41.49 | $-0.13 | -0.31% | 9,145 | $41.46 | $41.35 $41.61 |
| Sep 22, 2026 | $41.43 | $41.62 | $41.43 | $41.62 | $-0.04 | -0.09% | 1,983 | $41.52 | $41.43 $41.62 |
| Sep 21, 2026 | $41.21 | $41.65 | $41.16 | $41.65 | +$0.53 | +1.28% | 5,293 | $41.44 | $41.16 $41.65 |
| Sep 18, 2026 | $41.07 | $41.13 | $41.02 | $41.13 | $-0.09 | -0.22% | 1,299 | $41.04 | $41.02 $41.13 |
| Sep 17, 2026 | $41.10 | $41.22 | $41.00 | $41.22 | +$0.56 | +1.38% | 2,694 | $41.04 | $41.00 $41.22 |
| Sep 16, 2026 | $40.79 | $40.92 | $40.48 | $40.66 | $-0.13 | -0.32% | 2,485 | $40.83 | $40.48 $40.92 |
| Sep 15, 2026 | $40.75 | $40.79 | $40.64 | $40.79 | $-0.24 | -0.57% | 2,151 | $40.74 | $40.64 $40.79 |
| Sep 14, 2026 | $41.03 | $41.03 | $41.03 | $41.03 | $-0.15 | -0.36% | 376 | $40.98 | $41.03 $41.03 |
| Sep 11, 2026 | $41.21 | $41.21 | $41.04 | $41.18 | +$0.42 | +1.02% | 9,207 | $41.05 | $41.04 $41.21 |
| Sep 10, 2026 | $40.81 | $41.02 | $40.76 | $40.76 | $-0.15 | -0.37% | 3,592 | $40.89 | $40.76 $41.02 |
| Sep 9, 2026 | $41.06 | $41.10 | $40.91 | $40.91 | $-0.39 | -0.95% | 1,652 | $41.05 | $40.91 $41.10 |
| Sep 8, 2026 | $41.21 | $41.30 | $41.21 | $41.30 | $-0.10 | -0.25% | 666 | $41.25 | $41.21 $41.30 |
| Sep 4, 2026 | $41.32 | $41.59 | $41.32 | $41.40 | $-0.25 | -0.61% | 6,087 | $41.48 | $41.32 $41.59 |
| Sep 3, 2026 | $41.47 | $41.66 | $41.47 | $41.66 | +$0.37 | +0.89% | 677 | $41.51 | $41.47 $41.66 |
| Sep 2, 2026 | $41.50 | $41.54 | $41.29 | $41.29 | +$0.05 | +0.13% | 910 | $41.36 | $41.29 $41.54 |
| Sep 1, 2026 | $41.11 | $41.24 | $41.08 | $41.24 | $-0.16 | -0.39% | 5,132 | $41.10 | $41.08 $41.24 |
| Aug 31, 2026 | $41.63 | $41.63 | $41.21 | $41.40 | $-0.22 | -0.52% | 2,206 | $41.37 | $41.21 $41.63 |
| Aug 28, 2026 | $41.55 | $41.62 | $41.55 | $41.62 | +$0.18 | +0.43% | 616 | $41.62 | $41.55 $41.62 |
| Aug 27, 2026 | $41.67 | $41.69 | $41.41 | $41.44 | +$0.06 | +0.14% | 1,764 | $41.56 | $41.41 $41.69 |
| Aug 26, 2026 | $41.16 | $41.38 | $41.16 | $41.38 | +$0.18 | +0.44% | 2,176 | $41.32 | $41.16 $41.38 |
| Aug 25, 2026 | $41.13 | $41.34 | $41.13 | $41.20 | +$0.07 | +0.18% | 7,558 | $41.19 | $41.13 $41.34 |