Invesco Water Resources ETF (PHO)

PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	67.47	67.51	66.59	66.60	66.60	-1.50%	43,837
Mar 17, 2026	67.44	68.08	67.32	67.61	67.61	0.30%	45,724
Mar 16, 2026	67.80	67.97	67.24	67.41	67.41	0.21%	39,545
Mar 13, 2026	67.63	67.76	66.89	67.27	67.27	0.18%	76,115
Mar 12, 2026	67.96	68.21	67.11	67.15	67.15	-1.91%	387,219
Mar 11, 2026	68.48	68.49	67.94	68.46	68.46	-0.28%	54,881
Mar 10, 2026	69.58	69.66	68.64	68.65	68.65	-1.69%	47,261
Mar 9, 2026	68.67	69.94	67.73	69.83	69.83	0.52%	83,860
Mar 6, 2026	69.76	69.76	69.06	69.47	69.47	-1.52%	111,093
Mar 5, 2026	71.57	71.57	70.33	70.54	70.54	-2.15%	55,540
Mar 4, 2026	72.30	72.30	71.44	72.09	72.09	0.08%	41,291
Mar 3, 2026	71.46	72.28	70.57	72.03	72.03	-1.03%	68,062
Mar 2, 2026	71.99	73.13	71.79	72.78	72.78	-0.35%	44,074
Feb 27, 2026	72.95	73.11	72.45	73.04	73.04	-0.66%	37,014
Feb 26, 2026	72.63	73.56	72.60	73.52	73.52	1.14%	72,674
Feb 25, 2026	73.05	73.05	71.78	72.69	72.69	-0.37%	66,426
Feb 24, 2026	72.04	73.05	72.04	72.96	72.96	1.20%	56,319
Feb 23, 2026	72.75	72.94	71.93	72.10	72.10	-1.10%	29,163
Feb 20, 2026	72.98	73.50	72.55	72.90	72.90	0.04%	37,973
Feb 19, 2026	72.55	73.05	72.37	72.87	72.87	0.16%	38,566
Feb 18, 2026	72.29	73.03	72.11	72.75	72.75	0.48%	58,635
Feb 17, 2026	72.52	72.70	72.11	72.40	72.40	-0.25%	54,854
Feb 13, 2026	72.00	73.05	71.89	72.58	72.58	0.61%	87,591
Feb 12, 2026	73.52	74.16	72.06	72.14	72.14	-1.81%	71,742
Feb 11, 2026	74.15	74.35	73.35	73.47	73.47	-0.51%	49,210
Feb 10, 2026	73.32	74.11	73.32	73.85	73.85	0.81%	53,406
Feb 9, 2026	73.50	73.66	73.16	73.26	73.26	-1.29%	117,476
Feb 6, 2026	73.41	74.35	73.41	74.22	74.22	1.91%	69,297
Feb 5, 2026	73.02	73.49	72.74	72.83	72.83	-0.34%	74,310
Feb 4, 2026	72.74	73.33	72.64	73.08	73.08	1.11%	40,131
Feb 3, 2026	72.78	73.50	71.96	72.28	72.28	-1.26%	39,538
Feb 2, 2026	72.47	73.20	72.28	73.20	73.20	1.02%	43,709
Jan 30, 2026	72.51	72.66	71.72	72.46	72.46	-0.46%	47,879
Jan 29, 2026	72.39	72.95	71.81	72.80	72.80	0.81%	66,325
Jan 28, 2026	73.03	73.04	71.81	72.22	72.22	-1.27%	105,276
Jan 27, 2026	73.76	73.76	72.85	73.15	73.15	-1.23%	67,262
Jan 26, 2026	74.04	74.31	73.85	74.06	74.06	0.23%	38,888
Jan 23, 2026	74.39	74.40	73.62	73.89	73.89	-0.85%	98,344
Jan 22, 2026	74.33	74.74	74.06	74.52	74.52	0.72%	59,306
Jan 21, 2026	73.08	74.38	73.02	73.99	73.99	1.84%	43,542
Jan 20, 2026	73.58	73.58	72.56	72.65	72.65	-2.26%	86,988
Jan 16, 2026	74.26	74.41	73.97	74.33	74.33	-0.03%	39,791
Jan 15, 2026	73.63	74.36	73.63	74.35	74.35	1.23%	44,256
Jan 14, 2026	73.03	73.47	73.00	73.44	73.44	0.53%	49,837
Jan 13, 2026	73.15	73.25	72.65	73.05	73.05	0.10%	66,500
Jan 12, 2026	72.83	73.31	72.73	72.98	72.98	0.04%	69,382
Jan 9, 2026	72.54	73.16	72.42	72.95	72.95	0.82%	75,798
Jan 8, 2026	70.89	72.43	70.89	72.35	72.35	1.64%	105,519
Jan 7, 2026	72.24	72.54	71.14	71.19	71.19	-1.39%	76,950
Jan 6, 2026	71.28	72.38	71.03	72.19	72.19	1.04%	86,814

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.