$23.75 -0.10 (%) PwrShs Actv Mng Shs S&P 500 Downside Hedged Portfolio -

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHDG historical data

Date Open High Low Close Volume
9/23/201623.7723.7823.7523.75671
9/22/201623.5023.8621.4323.859,470
9/21/201623.7823.7823.7823.78234
9/20/201623.9723.9723.9723.97238
9/19/201623.7824.1123.7623.791,950
9/16/201623.9323.9323.8323.8558,421
9/15/201623.8124.0323.8124.033,104
9/14/201623.9724.0823.8523.8814,319
9/13/201624.0024.0023.8623.8815,008
9/12/201623.8424.1823.8424.1510,450
9/9/201623.9023.9023.8423.8936,517
9/8/201624.0324.0323.9623.996,704
9/7/201624.0124.0523.9924.023,877
9/6/201624.0024.0423.9524.026,090
9/2/201624.0024.0323.9423.9939,997
9/1/201623.8923.9123.8023.9010,202
8/31/201623.9423.9423.8523.9310,127
8/30/201623.9623.9723.9223.955,551
8/29/201624.0024.0424.0024.012,859
8/26/201623.9424.0323.8323.9037,177
8/25/201623.9223.9923.9223.935,353
8/24/201624.0524.0723.9323.9616,255
8/23/201624.0924.1424.0824.0921,567
8/22/201624.0524.0523.9824.0219,628
8/19/201623.9424.0323.9424.024,698
8/18/201624.0324.0624.0024.043,532
8/17/201623.9624.0223.8924.028,278
8/16/201624.1724.1723.9624.003,631
8/15/201624.0524.1524.0424.114,161
8/12/201623.9824.0623.9824.0622,697
8/11/201623.9724.0923.9324.05170,454
8/10/201623.9923.9923.9123.9310,619
8/9/201623.9324.0423.9323.9885,077
8/8/201623.9524.0323.9523.9810,186
8/5/201623.9224.0723.9224.001,006
8/4/201623.8523.8823.8323.867,881
8/3/201623.7623.8323.7623.824,027
8/2/201623.8723.8723.7223.786,230
8/1/201623.9323.9823.8723.897,942
7/29/201623.9423.9523.8923.9216,467
7/28/201623.8423.9223.8423.914,727
7/27/201624.0124.0123.8323.9122,643
7/26/201623.9723.9723.8723.939,652
7/25/201624.0424.0423.8923.928,937
7/22/201623.9124.0023.9123.997,300
7/21/201623.9623.9823.8823.8913,419
7/20/201623.9424.0123.9423.98290,308
7/19/201623.9423.9423.8523.8820,720
7/18/201623.9423.9523.9223.9312,451
7/15/201623.9923.9923.9123.912,404
7/14/201623.9724.0023.9323.9745,117
7/13/201623.9023.9223.8623.862,682
7/12/201623.8423.9523.8423.896,632
7/11/201623.7423.8423.7423.8045,347
7/8/201623.6023.7423.6023.7414,580
7/7/201623.6023.6623.5523.57105,471
7/6/201623.5723.6223.5723.608,846
7/5/201623.5823.6123.5723.583,836
7/1/201623.5723.6023.5523.59374,382
6/30/201623.5723.6123.5623.58279,774
6/29/201623.5923.6223.5823.5914,504
6/28/201623.6923.6923.6123.645,606
6/27/201623.9523.9523.7123.7165,261
6/24/201624.2224.4324.1824.22107,929
6/23/201624.8024.9224.7824.9210,565
6/22/201624.6824.7524.6224.636,024
6/21/201624.6224.7024.6224.646,094
6/20/201624.6824.7524.5924.5998,650
6/17/201624.5424.5424.4024.4783,131
6/16/201624.5624.6724.4524.677,607
6/15/201624.7124.7524.6124.6144,259
6/14/201624.6824.7324.5824.6820,561
6/13/201624.7724.8724.7324.7420,716
6/10/201624.8824.8924.7524.8454,070
6/9/201625.0125.0324.9424.9951,178
6/8/201624.9825.0524.9825.0321,031
6/7/201624.9224.9724.9224.94108,071
6/6/201624.8524.9324.8524.939,544
6/3/201624.8624.8624.8224.8212,620
6/2/201624.8624.8924.8524.8724,034
6/1/201624.8424.9224.8224.9281,060
5/31/201624.9224.9224.8624.8727,035
5/27/201624.8624.9524.8524.89281,038
5/26/201624.8424.9024.8424.8810,759
5/25/201624.8224.9324.8024.88273,493
5/24/201624.6324.7424.6324.71196,398
5/23/201624.6324.6424.5824.612,623
5/20/201624.5624.6624.5324.5981,006
5/19/201624.4924.5324.4424.48793,812
5/18/201624.5224.6324.4424.5567,621
5/17/201624.6624.6724.5324.55302,846
5/16/201624.5724.6824.5724.66580,402
5/13/201624.7624.7624.5124.5677,084
5/12/201624.8124.8324.6324.713,008,520
5/11/201624.8724.9324.7424.748,128
5/10/201624.7624.9524.7624.94492,607
5/9/201624.6624.7424.6324.6525,894
5/6/201624.6924.6924.5924.68103,732
5/5/201624.7124.7324.6524.6869,672
5/4/201624.7224.7724.7124.715,967
  • Showing 1-100 of 950 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center