$25.50 +0.07 (%) PwrShs Actv Mng Shs S&P 500 Downside Hedged Portfolio - NYSEARCA

Jul. 28, 2015 | 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
7/27/201525.3025.4625.2725.4362,678
7/24/201525.5925.5925.4125.41155,346
7/23/201525.6725.6725.5725.59296,842
7/22/201525.7025.7425.6525.6626,793
7/21/201525.8125.8325.7325.7334,290
7/20/201525.8225.8625.8025.8452,460
7/17/201526.1026.1025.8025.82985,408
7/16/201525.9225.9225.8225.8370,440
7/15/201525.9725.9725.9125.9253,438
7/14/201525.7526.0025.7525.95811,071
7/13/201525.8325.9125.7925.791,939,750
7/10/201525.8925.9625.8925.89183,428
7/9/201525.8225.9125.8025.81850,907
7/8/201525.8425.8425.7125.7253,860
7/7/201525.8325.8825.7125.8436,202
7/6/201525.7625.9025.7625.8366,947
7/2/201525.8625.9925.8425.8566,286
7/1/201526.0526.0525.8325.8994,312
6/30/201526.0026.0025.7825.8657,715
6/29/201525.9226.0925.8025.8172,818
6/26/201526.3626.3626.1426.2144,201
6/25/201526.3126.3826.2126.2488,538
6/24/201526.4426.4826.2726.27145,010
6/23/201526.6026.6026.4526.4852,031
6/22/201526.4226.7526.4226.52102,043
6/19/201526.7826.7826.5126.51208,610
6/18/201526.5626.7226.5626.6731,364
6/17/201526.5826.5826.3426.51138,901
6/16/201526.5226.5926.3026.4832,720
6/15/201526.3726.4326.2826.4245,260
6/12/201526.5526.5826.4826.53144,425
6/11/201526.7126.7526.5226.66882,227
6/10/201526.5226.6826.4626.6428,495
6/9/201526.3826.4226.3026.35291,884
6/8/201526.4226.4826.3626.3934,657
6/5/201526.5526.6926.4826.50218,871
6/4/201526.6526.6826.5526.5546,149
6/3/201526.6826.7826.6626.67110,985
6/2/201526.7426.7826.5926.68298,990
6/1/201526.7026.7926.6326.76161,910
5/29/201526.8726.8726.6526.6598,614
5/28/201526.8826.8826.7526.81254,485
5/27/201526.6126.8526.6126.8480,427
5/26/201526.8226.8226.5526.61408,324
5/22/201527.0127.0126.8426.8470,943
5/21/201526.9426.9926.9226.9489,892
5/20/201526.8327.0026.8326.96100,185
5/19/201527.0927.0926.9226.93194,560
5/18/201526.9827.0326.8527.01187,597
5/15/201527.0527.0526.9727.0191,873
5/14/201526.9027.0026.9026.9880,875
5/13/201526.9127.0026.7926.82377,132
5/12/201526.7326.9026.7326.8580,095
5/11/201526.9727.0526.9226.92618,882
5/8/201526.9727.0726.9727.07291,418
5/7/201526.5826.7926.5826.76109,820
5/6/201526.6626.8426.5126.58152,746
5/5/201527.1327.1326.7226.7232,035
5/4/201526.8627.1026.8627.05294,845
5/1/201526.7926.9726.7826.9779,863
4/30/201526.9926.9926.6126.70258,598
4/29/201526.9127.0126.8526.94198,964
4/28/201526.7827.0326.7827.0279,271
4/27/201527.1427.1426.9326.95114,952
4/24/201527.0827.0826.9227.0699,493
4/23/201526.9027.0726.9027.00103,662
4/22/201526.8726.9626.7826.9332,537
4/21/201526.7326.9926.7326.80143,003
4/20/201526.7026.9126.6126.85106,100
4/17/201526.7826.8426.6126.65137,585
4/16/201526.8326.8726.7726.8348,146
4/15/201526.8826.9726.8626.90140,361
4/14/201526.7226.8526.7226.8251,860
4/13/201526.8526.8726.7926.7932,152
4/10/201526.7626.8826.7626.85304,308
4/9/201526.6526.8826.6526.85630,603
4/8/201526.9026.9026.7726.8153,692
4/7/201526.8327.0226.7726.85188,638
4/6/201526.7126.9526.7126.94630,956
4/2/201526.8126.8526.7526.8265,632
4/1/201526.8226.8226.7126.71155,718
3/31/201526.7927.0526.7926.91128,545
3/30/201526.9027.0126.9026.9737,508
3/27/201526.8726.8726.7326.8098,719
3/26/201526.8126.8726.7326.77160,069
3/25/201527.0127.0526.8126.82190,926
3/24/201527.0227.2127.0227.0534,037
3/23/201527.2027.3427.2027.2670,689
3/20/201527.1527.3327.1527.32129,265
3/19/201527.3027.3027.2127.2234,526
3/18/201527.0727.3727.0527.3271,025
3/17/201527.2427.2427.0827.1281,179
3/16/201527.2527.2727.2327.23124,988
3/13/201527.2527.2627.2327.2658,347
3/11/201527.3427.3627.2327.2650,849
3/10/201527.7227.7227.3427.34147,443
3/9/201527.6227.7827.6227.69145,881
3/6/201527.8527.9127.5627.6444,570
3/5/201528.0228.0327.9328.00101,157
3/4/201528.0728.0727.8527.9676,742
  • Showing 1-100 of 658 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!