Skip to main content
PHDG logo

Invesco S&P 500 Downside Hedged ETF

PHDGNYSEARCAInvescoEquity

$41.46Today:- (-)1Y +8.77%

As of Oct 15, 2026 close

Assets (AUM)
$62.03M
Expense ratio
0.39%
Dividend yield
1.41%
Holdings
512
52-week range
$34.73$43.41
Volume (live)
-
Avg. volume (3M)
2.62K

PHDG ETF Historical Prices: Invesco S&P 500 Downside Hedged ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

PHDG Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

PHDG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PHDG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202641.2641.6941.2641.4641.466.48K
Oct 14, 202641.3541.4141.3541.4141.41407
Oct 13, 202641.7841.9541.6741.6741.673.05K
Oct 12, 202642.0642.0641.7141.8541.851.31K
Oct 9, 202641.8842.0541.8841.8941.891.24K
Oct 8, 202641.6241.7541.5441.6741.67939
Oct 7, 202641.8041.8041.7441.8041.81571
Oct 6, 202642.1542.1541.7941.9341.93705
Oct 5, 202641.7441.7441.7441.7441.74247
Oct 2, 202641.6541.8241.4641.5641.561.95K
Oct 1, 202641.4941.4941.0641.3441.342.65K
Sep 30, 202641.4741.5341.1341.2841.284.29K
Sep 29, 202641.2241.3341.0441.3041.303.38K
Sep 28, 202641.4141.4541.3241.3241.321.52K
Sep 25, 202641.6541.6541.4541.5341.53987
Sep 24, 202641.3841.4541.3041.4541.451.44K
Sep 23, 202641.4441.6141.3541.4941.499.14K
Sep 22, 202641.4341.6241.4341.6241.621.98K
Sep 21, 202641.2141.6541.1641.6541.655.29K
Sep 18, 202641.0741.1341.0241.1341.001.30K
Sep 17, 202641.1041.2241.0041.2241.102.69K
Sep 16, 202640.7940.9240.4840.6640.542.48K
Sep 15, 202640.7540.7940.6440.7940.672.15K
Sep 14, 202641.0341.0341.0341.0340.90375
Sep 11, 202641.2141.2141.0441.1841.059.21K
Sep 10, 202640.8141.0240.7640.7640.643.59K
Sep 9, 202641.0541.0940.9140.9140.791.65K
Sep 8, 202641.2141.3041.2141.3041.18665
Sep 4, 202641.3241.5941.3241.4141.286.09K
Sep 3, 202641.4741.6641.4741.6641.53676
Sep 2, 202641.5041.5441.2941.2941.17909
Sep 1, 202641.1141.2441.0841.2441.115.13K
Aug 31, 202641.6341.6341.2141.4041.282.21K
Aug 28, 202641.5541.6241.5541.6241.49615
Aug 27, 202641.6741.6941.4141.4441.311.76K
Aug 26, 202641.1641.3841.1641.3841.262.17K
Aug 25, 202641.1341.3441.1341.2041.087.56K
Aug 24, 202641.3041.3041.1041.1341.0030.43K
Aug 21, 202641.3141.4741.2841.3441.222.08K
Aug 20, 202641.4941.4941.0541.0540.932.77K
Aug 19, 202641.4041.6341.3441.6341.503.67K
Aug 18, 202641.6341.6541.3441.4841.362.78K
Aug 17, 202641.7441.9141.6041.7341.603.37K
Aug 14, 202642.0642.0941.9542.0541.927.19K
Aug 13, 202642.1942.1941.9241.9541.822.86K
Aug 12, 202641.9341.9341.7141.7141.58397
Aug 11, 202641.9841.9841.5741.5741.449.28K
Aug 10, 202641.9241.9241.7841.8741.74860
Aug 7, 202641.5442.0541.5441.9141.787.36K
Aug 6, 202641.6741.8041.6741.6741.541.81K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco S&P 500 Downside Hedged ETF Historical Prices

What is OHLC data for PHDG?

OHLC stands for Open, High, Low, Close - the four key price points for PHDG during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for PHDG?

The adjusted close price for PHDG is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does PHDG price history go?

PHDG historical price data is available from the ETF's inception on Dec 5, 2012. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for PHDG data?

PHDG historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for PHDG?

Trading volume for PHDG indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.