S&P 500 Downside Hedged Invesco ETF (NY: PHDG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	32.10	32.20	31.99	32.12	17,419	-0.20(-0.61%)
May 30, 2023	32.31	32.37	32.21	32.31	12,685	-0.02(-0.06%)
May 26, 2023	31.95	32.42	31.95	32.33	10,980	+0.19(+0.58%)
May 25, 2023	32.07	32.17	31.99	32.14	21,601	+0.26(+0.83%)
May 24, 2023	31.84	32.04	31.82	31.88	22,039	-0.08(-0.25%)
May 23, 2023	32.11	32.32	31.96	31.96	43,543	-0.33(-1.03%)
May 22, 2023	32.18	32.37	32.15	32.29	14,326	-0.05(-0.15%)
May 19, 2023	32.35	32.35	32.12	32.34	16,102	+0.18(+0.55%)
May 18, 2023	32.13	32.22	31.96	32.16	8,486	+0.14(+0.43%)
May 17, 2023	31.86	32.09	31.79	32.03	8,208	+0.22(+0.68%)
May 16, 2023	31.91	31.91	31.75	31.81	38,636	-0.04(-0.12%)
May 15, 2023	31.86	31.93	31.76	31.85	36,935	+0.01(+0.03%)
May 12, 2023	31.90	32.00	31.75	31.84	13,351	-0.15(-0.46%)
May 11, 2023	31.90	32.07	31.87	31.99	18,194	-0.06(-0.18%)
May 10, 2023	32.05	32.05	31.85	32.05	15,198	+0.13(+0.40%)
May 09, 2023	32.07	32.07	31.92	31.92	25,341	-0.07(-0.21%)
May 08, 2023	32.16	32.16	31.94	31.99	10,019	+0.02(+0.06%)
May 05, 2023	31.60	32.10	31.60	31.97	18,609	+0.36(+1.15%)
May 04, 2023	31.51	31.77	31.42	31.60	17,922	-0.16(-0.49%)
May 03, 2023	31.82	32.05	31.63	31.76	17,563	-0.08(-0.25%)
May 02, 2023	32.04	32.07	31.33	31.84	212,069	-0.34(-1.07%)
May 01, 2023	32.11	32.38	32.11	32.18	68,906	-0.04(-0.12%)
Apr 28, 2023	32.14	32.36	32.14	32.22	13,916	-0.08(-0.24%)
Apr 27, 2023	31.75	32.31	31.75	32.30	24,281	+0.58(+1.83%)
Apr 26, 2023	31.88	31.94	31.61	31.72	37,497	-0.06(-0.19%)
Apr 25, 2023	32.24	32.24	31.78	31.78	354,191	-0.53(-1.64%)
Apr 24, 2023	32.34	32.34	32.10	32.31	15,333	+0.08(+0.24%)
Apr 21, 2023	32.14	32.36	32.06	32.23	16,541	+0.00(+0.00%)
Apr 20, 2023	32.26	32.34	32.10	32.23	44,167	-0.21(-0.64%)
Apr 19, 2023	32.13	32.44	32.13	32.44	32,422	+0.07(+0.22%)
Apr 18, 2023	32.42	32.49	32.26	32.37	44,412	+0.03(+0.09%)
Apr 17, 2023	32.17	32.40	32.14	32.34	21,530	+0.08(+0.24%)
Apr 14, 2023	32.19	32.45	32.13	32.26	70,377	-0.15(-0.45%)
Apr 13, 2023	31.89	32.41	31.89	32.41	34,129	+0.47(+1.48%)
Apr 12, 2023	32.11	32.25	31.91	31.94	34,368	-0.12(-0.37%)
Apr 11, 2023	32.13	32.19	32.03	32.06	54,918	-0.02(-0.08%)
Apr 10, 2023	31.90	32.11	31.90	32.08	19,763	-0.03(-0.11%)
Apr 06, 2023	32.21	32.21	31.96	32.12	12,269	+0.01(+0.03%)
Apr 05, 2023	32.13	32.26	31.38	32.11	11,440	-0.03(-0.09%)
Apr 04, 2023	32.18	32.35	32.12	32.13	17,846	-0.11(-0.33%)
Apr 03, 2023	32.07	32.35	32.07	32.24	24,119	-0.02(-0.06%)
Mar 31, 2023	31.72	32.26	31.72	32.26	18,988	+0.35(+1.11%)
Mar 30, 2023	31.67	31.95	31.67	31.91	15,605	+0.17(+0.53%)
Mar 29, 2023	31.41	31.74	31.41	31.74	141,397	+0.39(+1.25%)
Mar 28, 2023	31.38	31.51	31.33	31.35	21,777	-0.27(-0.84%)
Mar 27, 2023	31.75	31.82	31.49	31.61	34,648	-0.15(-0.46%)
Mar 24, 2023	31.68	31.76	31.58	31.76	47,696	+0.08(+0.25%)
Mar 23, 2023	31.50	31.82	31.50	31.68	33,090	+0.09(+0.28%)
Mar 22, 2023	31.71	31.95	31.44	31.60	24,957	-0.19(-0.59%)
Mar 21, 2023	31.51	31.93	31.51	31.78	13,493	+0.02(+0.06%)
Mar 20, 2023	31.73	31.79	31.63	31.76	28,541	+0.07(+0.22%)
Mar 17, 2023	31.58	31.69	31.42	31.69	19,163	+0.12(+0.37%)
Mar 16, 2023	31.35	31.68	31.34	31.57	21,199	+0.21(+0.68%)
Mar 15, 2023	31.21	31.49	31.12	31.36	180,523	+0.04(+0.12%)
Mar 14, 2023	31.29	31.44	31.20	31.32	83,398	-0.06(-0.19%)
Mar 13, 2023	31.25	31.68	31.25	31.38	13,506	+0.06(+0.19%)
Mar 10, 2023	31.37	31.55	31.25	31.32	19,938	-0.08(-0.25%)
Mar 09, 2023	31.63	31.66	31.29	31.40	16,568	-0.21(-0.68%)
Mar 08, 2023	31.71	31.71	31.45	31.61	8,000	+0.04(+0.12%)
Mar 07, 2023	31.86	31.77	31.50	31.57	7,279	-0.41(-1.28%)
Mar 06, 2023	32.07	32.13	31.93	31.98	26,550	+0.04(+0.12%)
Mar 03, 2023	31.69	32.02	31.69	31.95	27,881	+0.21(+0.68%)
Mar 02, 2023	31.50	31.76	31.48	31.73	27,734	+0.06(+0.19%)