$23.87 0.00 (%) PwrShs Actv Mng Shs S&P 500 Downside Hedged Portfolio - NYSEARCA

Feb. 4, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHDG historical data

Date Open High Low Close Volume
2/4/201623.8023.9223.8023.8720,629
2/3/201623.7023.8623.6523.8412,435
2/2/201623.7823.8223.7123.7430,762
2/1/201623.7923.9723.7923.84295,122
1/29/201623.7723.9523.7723.95376,377
1/28/201623.8423.8723.7323.8048,893
1/27/201623.8223.8723.7823.8617,941
1/26/201623.8723.8923.7923.7964,483
1/25/201623.8223.8923.8023.8325,233
1/22/201624.0124.0323.8223.82146,799
1/21/201623.9624.1023.9623.9912,789
1/20/201623.8224.0023.7023.9970,386
1/19/201624.1224.1624.0124.06117,695
1/15/201623.7424.2823.7424.08234,112
1/14/201623.8024.0923.7324.08136,823
1/13/201624.0924.1323.7223.72172,826
1/12/201624.0724.0924.0524.0724,121
1/11/201624.0824.1024.0624.0630,312
1/8/201624.0924.0924.0524.0661,053
1/7/201624.0824.2524.0324.08105,698
1/6/201624.3624.4324.2624.3056,382
1/5/201624.5224.5824.4724.5066,956
1/4/201624.5424.6024.3924.6048,196
12/31/201524.6424.8324.6024.68286,874
12/30/201524.7424.9524.7424.84156,789
12/29/201524.6324.9824.6324.8690,085
12/28/201524.8024.8424.7224.74692,018
12/24/201524.8124.8924.6824.7933,571
12/23/201524.7024.9724.7024.97158,268
12/22/201524.5824.6524.5124.62140,032
12/21/201524.5024.5924.4824.58198,562
12/18/201524.6724.6724.4724.4738,389
12/17/201525.1025.1224.8324.8486,905
12/16/201524.9825.1124.9225.11232,487
12/15/201524.8825.0524.8324.93113,117
12/14/201524.8424.9224.6924.75132,708
12/11/201524.7424.8924.7124.8381,827
12/10/201524.8224.9724.7924.8625,846
12/9/201524.8125.0024.7524.8143,205
12/8/201524.8624.9424.8324.8929,717
12/7/201525.1325.5224.9124.9628,471
12/4/201524.8025.0524.7725.0140,046
12/3/201524.9224.9224.7824.8134,512
12/2/201525.0925.1124.9024.9050,355
12/1/201525.0425.1725.0125.17111,658
11/30/201525.1025.1024.9724.99922,151
11/27/201524.9025.1024.9025.0541,421
11/25/201525.0925.0925.0225.0210,614
11/24/201525.0025.1324.9825.1041,080
11/23/201525.1525.2025.0425.0457,968
11/20/201525.1725.2225.1125.1327,378
11/19/201524.9725.1924.9725.1459,181
11/18/201524.9225.0924.9125.0918,474
11/17/201524.7924.9324.7724.9299,089
11/16/201524.6424.7724.6424.7753,667
11/13/201524.7324.7524.6724.6712,665
11/12/201524.8824.8824.7524.79144,237
11/11/201524.8524.9724.8524.8824,091
11/10/201524.8324.9324.8324.9263,054
11/9/201524.9825.0324.7924.89320,234
11/6/201525.0725.1224.9625.099,749
11/5/201525.1825.1925.0325.11162,604
11/4/201525.2225.2325.0925.1558,747
11/3/201525.0925.2725.0725.20159,538
10/30/201525.0225.0324.9024.9029,777
10/29/201524.8925.0024.8924.9837,473
10/28/201524.6424.9624.6424.9631,746
10/26/201524.7524.8024.7524.7917,076
10/23/201524.5924.8724.5924.8477,283
10/22/201524.3324.5824.3324.5522,937
10/21/201524.2024.3724.2024.2145,327
10/20/201524.2924.3824.2624.3117,656
10/19/201524.4324.4524.2924.3349,300
10/16/201524.4124.5024.3924.5065,955
10/15/201524.3424.4224.2824.41769,918
10/14/201524.3324.3724.2524.2528,777
10/13/201524.2824.3624.2824.3315,489
10/12/201524.5224.5224.3124.3211,383
10/9/201524.4324.5124.4324.4610,205
10/8/201524.3124.4724.2824.4428,257
10/7/201524.3324.4024.2524.3532,615
10/6/201524.1624.3124.1624.2377,476
10/5/201524.3024.3724.2424.3131,640
10/2/201523.8824.1423.8824.1487,309
10/1/201523.9524.1123.9323.9348,883
9/30/201523.9524.0623.8624.04288,816
9/29/201523.7623.8823.6723.74471,778
9/28/201523.8723.9923.6623.6685,828
9/25/201523.9724.0023.9323.9746,158
9/24/201523.8723.9223.8423.881,170,720
9/23/201523.9924.0123.8423.8423,652
9/22/201523.9924.0323.9924.0043,966
9/21/201524.0424.0423.9924.0191,817
9/18/201523.9924.0523.9923.9960,003
9/17/201524.0824.1224.0624.0617,758
9/16/201524.2324.2524.0824.1170,192
9/15/201524.4524.5524.2324.2348,043
9/14/201524.5424.6724.2424.5035,535
9/11/201525.2525.2524.6324.68155,464
9/10/201524.7424.9524.7224.88429,559
  • Showing 1-100 of 789 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center