$23.90 -0.03 (%) PwrShs Actv Mng Shs S&P 500 Downside Hedged Portfolio -

Aug. 26, 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
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
5/3/201624.8124.8124.7224.7813,299
5/2/201624.7624.9924.7624.9722,092
4/29/201625.0625.0624.7124.83178,136
4/28/201625.0325.1624.8924.9175,911
4/27/201625.0725.1425.0225.1411,774
4/26/201625.1025.1625.0525.1051,243
4/25/201625.0325.0624.9825.0519,108
4/22/201625.0125.1325.0125.097,278
4/21/201625.2725.2725.0925.1166,043
4/20/201625.2125.3225.2025.22128,342
4/19/201625.1825.2425.1425.1926,909
4/18/201624.9525.1424.9525.1417,215
4/15/201625.0225.0324.9725.00110,540
4/14/201625.0525.1125.0225.0548,090
4/13/201625.0125.0625.0025.0698,472
4/12/201624.8824.9924.8824.9646,921
4/11/201625.0025.0624.8824.8812,911
4/8/201625.0225.0424.8924.8961,489
4/7/201624.9925.0124.8024.849,324
  • Showing 1-100 of 931 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center