Stock listing
NYSE Arca:PHDG Invesco S&P 500 Downside Hedged ETF Stock
Follow Invesco S&P 500 Downside Hedged ETF into a list and get an email when it puts out news.
Share price · AMEX:PHDG
$40.99 USD +0.04 (+0.1%)
Close on Nov 3, 2026
- Day range
- $40.50 – $45.04 USDNov 3, 2026
- Volume
- 1,672 sharesNov 3, 2026
- 52-week range
- $36.96 – $45.04 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $135,392 USDMedian day 2,000 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:PHDG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $40.99 | +0.042 | +0.1% | $45.04 | $45.04 | $40.50 | 1,672 | |
| $40.95 | +0.295 | +0.7% | $41.14 | $41.29 | $40.87 | 21,230 | |
| $40.65 | -0.68 | -1.6% | $41.20 | $41.34 | $40.65 | 1,900 | |
| $41.33 | -0.23 | -0.6% | $41.31 | $41.33 | $41.31 | 400 | |
| $41.56 | +0.09 | +0.2% | $41.51 | $41.56 | $41.51 | 400 | |
| $41.47 | +0.25 | +0.6% | $41.49 | $41.66 | $41.34 | 2,200 | |
| $41.22 | +0.20 | +0.5% | $41.39 | $41.43 | $41.12 | 2,400 | |
| $41.02 | -0.08 | -0.2% | $41.23 | $41.25 | $41.02 | 900 | |
| $41.10 | -0.54 | -1.3% | $43.64 | $43.64 | $41.10 | 1,200 | |
| $41.64 | +0.25 | +0.6% | $41.51 | $41.64 | $41.51 | 1,000 | |
| $41.39 | +0.03 | +0.1% | $41.39 | $41.48 | $41.24 | 4,100 | |
| $41.36 | +0.16 | +0.4% | $41.25 | $41.36 | $41.25 | 500 | |
| $41.20 | -0.26 | -0.6% | $41.22 | $41.22 | $41.20 | 500 | |
| $41.46 | +0.05 | +0.1% | $41.26 | $41.69 | $41.26 | 6,500 | |
| $41.41 | -0.26 | -0.6% | $41.36 | $41.41 | $41.36 | 400 | |
| $41.67 | -0.177 | -0.4% | $41.78 | $41.95 | $41.67 | 3,047 | |
| $41.85 | -0.043 | -0.1% | $42.06 | $42.06 | $41.71 | 1,310 | |
| $41.89 | +0.22 | +0.5% | $41.88 | $42.05 | $41.88 | 1,200 | |
| $41.67 | -0.14 | -0.3% | $41.62 | $41.75 | $41.54 | 900 | |
| $41.81 | -0.12 | -0.3% | $41.80 | $41.81 | $41.74 | 600 | |
| $41.93 | +0.19 | +0.5% | $42.15 | $42.15 | $41.79 | 700 | |
| $41.74 | +0.18 | +0.4% | $41.74 | $41.74 | $41.74 | 200 | |
| $41.56 | +0.22 | +0.5% | $41.65 | $41.82 | $41.46 | 2,000 | |
| $41.34 | +0.06 | +0.1% | $41.49 | $41.49 | $41.06 | 2,700 | |
| $41.28 | -0.016 | 0.0% | $41.47 | $41.53 | $41.13 | 4,300 | |
| $41.30 | -0.021 | -0.1% | $41.22 | $41.33 | $41.04 | 3,384 | |
| $41.32 | -0.212 | -0.5% | $41.41 | $41.45 | $41.32 | 1,527 | |
| $41.53 | +0.08 | +0.2% | $41.65 | $41.65 | $41.45 | 1,000 | |
| $41.45 | -0.04 | -0.1% | $41.38 | $41.45 | $41.30 | 1,400 | |
| $41.49 | -0.13 | -0.3% | $41.44 | $41.61 | $41.35 | 9,100 | |
| $41.62 | -0.03 | -0.1% | $41.43 | $41.62 | $41.43 | 2,000 | |
| $41.65 | +0.521 | +1.3% | $41.21 | $41.65 | $41.16 | 5,300 | |
| $41.13 | -0.091 | -0.2% | $41.07 | $41.13 | $41.02 | 1,298 | |
| $41.22 | +0.562 | +1.4% | $41.10 | $41.22 | $41.00 | 2,693 | |
| $40.66 | -0.132 | -0.3% | $40.79 | $40.92 | $40.48 | 2,485 | |
| $40.79 | -0.236 | -0.6% | $40.75 | $40.79 | $40.64 | 2,150 | |
| $41.03 | -0.149 | -0.4% | $41.03 | $41.03 | $41.03 | 375 | |
| $41.18 | +0.416 | +1.0% | $41.21 | $41.21 | $41.04 | 9,206 | |
| $40.76 | -0.15 | -0.4% | $40.81 | $41.02 | $40.76 | 3,592 | |
| $40.91 | -0.392 | -1.0% | $41.06 | $41.10 | $40.91 | 1,652 | |
| $41.30 | -0.102 | -0.2% | $41.21 | $41.30 | $41.21 | 665 | |
| $41.40 | -0.255 | -0.6% | $41.32 | $41.59 | $41.32 | 6,087 | |
| $41.66 | +0.369 | +0.9% | $41.47 | $41.66 | $41.47 | 676 | |
| $41.29 | +0.053 | +0.1% | $41.50 | $41.54 | $41.29 | 909 | |
| $41.24 | -0.163 | -0.4% | $41.11 | $41.24 | $41.08 | 5,132 | |
| $41.40 | -0.218 | -0.5% | $41.63 | $41.63 | $41.21 | 2,205 | |
| $41.62 | +0.178 | +0.4% | $41.55 | $41.62 | $41.55 | 615 | |
| $41.44 | +0.057 | +0.1% | $41.67 | $41.69 | $41.41 | 1,764 | |
| $41.38 | +0.183 | +0.4% | $41.16 | $41.38 | $41.16 | 2,175 | |
| $41.20 | +0.075 | +0.2% | $41.13 | $41.34 | $41.13 | 7,558 | |
| $41.13 | -0.216 | -0.5% | $41.30 | $41.30 | $41.10 | 30,428 | |
| $41.34 | +0.292 | +0.7% | $41.31 | $41.47 | $41.29 | 2,081 | |
| $41.05 | -0.58 | -1.4% | $41.50 | $41.50 | $41.05 | 2,773 | |
| $41.63 | +0.145 | +0.3% | $41.40 | $41.63 | $41.34 | 3,668 | |
| $41.48 | -0.246 | -0.6% | $41.63 | $41.65 | $41.34 | 2,777 | |
| $41.73 | -0.319 | -0.8% | $41.74 | $41.91 | $41.60 | 3,367 | |
| $42.05 | +0.10 | +0.2% | $42.07 | $42.09 | $41.95 | 7,192 | |
| $41.95 | +0.244 | +0.6% | $42.19 | $42.19 | $41.93 | 2,858 | |
| $41.71 | +0.136 | +0.3% | $41.93 | $41.93 | $41.71 | 397 | |
| $41.57 | -0.295 | -0.7% | $41.98 | $41.98 | $41.57 | 9,275 | |
| $41.87 | -0.042 | -0.1% | $41.92 | $41.92 | $41.78 | 860 | |
| $41.91 | +0.241 | +0.6% | $41.54 | $42.05 | $41.54 | 7,358 | |
| $41.67 | -0.20 | -0.5% | $41.67 | $41.81 | $41.67 | 1,806 | |
| $41.87 | -0.173 | -0.4% | $42.31 | $42.31 | $41.87 | 1,172 | |
| $42.04 | +0.631 | +1.5% | $41.55 | $42.10 | $41.55 | 2,327 | |
| $41.41 | +0.451 | +1.1% | $41.38 | $41.41 | $41.38 | 574 |
- Ticker
- NYSE Arca:PHDG
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Invesco S&P 500 Downside Hedged ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Invesco S&P 500 Downside Hedged ETF.