>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
How to Retire on Monthly Dividends »    Stock Splits Calendar »
Home Free Dividend Report PHDG Dividend History PHDG Historical Stock Prices Preferred Stock Newsletter PHDG Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
PHDG Historical Price Range
Date Open High Low Close Volume
07/13/2026 $41.21 $41.33 $41.09 $41.15 6.40K
07/14/2026 $41.00 $41.33 $41.00 $41.32 1.00K
07/15/2026 $41.09 $41.43 $41.09 $41.33 16.80K
07/16/2026 $41.16 $41.36 $41.02 $41.07 12.60K
07/17/2026 $40.97 $40.97 $40.73 $40.79 2.30K
About Invesco Actively Managed Exchange Traded Fund Trust - S&P 500 Downside Hedged ETF
PowerShares S&P 500 Downside Hedged Portfolio (the fund) is an open-end management investment company. The fund seeks to achieve its investment objective by using a quantitative, rules-based strategy designed to provide returns that correspond to the performance of the S&P 500® Dynamic VEQTOR Index (the "Benchmark"). The Benchmark is comprised of up to three types of components at any given time: an equity component, represented by the S&P 500® Index; a volatility component, represented by the VIX Futures Index; and cash. As of Oct 31 2013, the Fund's total assets were $89,753,840 and the Fund's investment portfolio was valued at $84,103,379.
PHDG historical stock prices picture
Invesco Actively Managed Exchange Traded Fund Trust - S&P 500 Downside Hedged ETF (PHDG) has the following price history information. Looking back at PHDG historical stock prices for the last five trading days, on July 13, 2026, PHDG opened at $41.21, traded as high as $41.33 and as low as $41.09, and closed at $41.15. Trading volume was a total of 6.40K shares. On July 14, 2026, PHDG opened at $41.00, traded as high as $41.33 and as low as $41.00, and closed at $41.32. Trading volume was a total of 1.00K shares. On July 15, 2026, PHDG opened at $41.09, traded as high as $41.43 and as low as $41.09, and closed at $41.33. Trading volume was a total of 16.80K shares. On July 16, 2026, PHDG opened at $41.16, traded as high as $41.36 and as low as $41.02, and closed at $41.07. Trading volume was a total of 12.60K shares. On July 17, 2026, PHDG opened at $40.97, traded as high as $40.97 and as low as $40.73, and closed at $40.79. Trading volume was a total of 2.30K shares.

PHDG Historical Stock Prices By Date:

PHDG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Invesco Actively Managed Exchange Traded Fund Trust - S&P 500 Downside Hedged ETF shares, starting with a $10,000 purchase of PHDG, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 07/20/2016
End date: 07/17/2026
Start price/share: $23.98
End price/share: $40.79
Starting shares: 417.01
Ending shares: 486.30
Dividends reinvested/share: $4.88
Total return: 98.36%
Average Annual Total Return: 7.09%
Starting investment: $10,000.00
Ending investment: $19,833.88
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/20/2016
End date: 07/17/2026
Start price/share: $23.98
End price/share: $40.79
Dividends collected/share: $4.88
Total return: 90.47%
Average Annual Total Return: 6.66%
Starting investment: $10,000.00
Ending investment: $19,051.93
Years: 10.00
PHDG Historical Closing Prices
Date Close
07/13/2026$41.15
07/14/2026$41.32
07/15/2026$41.33
07/16/2026$41.07
07/17/2026$40.79
Financials Historical Prices
PHDG is categorized under the Financials sector; below are some other companies in the same sector:

PHF Historical Stock Prices
PHH Historical Stock Prices
PHK Historical Stock Prices
PHO Historical Stock Prices
PHT Historical Stock Prices
PICB Historical Stock Prices
PICK Historical Stock Prices
PID Historical Stock Prices
PIE Historical Stock Prices
PIH Historical Stock Prices

Email EnvelopeFree PHDG Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

PHDG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.