Invesco Water Resources ETF (PHO)
NASDAQ: PHO · Real-Time Price · USD
67.64
-0.48 (-0.70%)
May 30, 2025, 12:33 PM - Market open
PHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 68.11 | 68.17 | 67.57 | 68.12 | 68.12 | 0.43% | 48,583 |
| May 28, 2025 | 68.76 | 68.76 | 67.77 | 67.83 | 67.83 | -1.32% | 53,415 |
| May 27, 2025 | 68.15 | 68.76 | 67.61 | 68.74 | 68.74 | 2.08% | 35,817 |
| May 23, 2025 | 66.84 | 67.51 | 66.70 | 67.34 | 67.34 | -0.27% | 36,329 |
| May 22, 2025 | 67.38 | 67.85 | 67.17 | 67.52 | 67.52 | -0.22% | 53,910 |
| May 21, 2025 | 68.48 | 68.64 | 67.59 | 67.67 | 67.67 | -1.87% | 50,708 |
| May 20, 2025 | 68.97 | 69.18 | 68.78 | 68.96 | 68.96 | -0.22% | 116,171 |
| May 19, 2025 | 68.62 | 69.15 | 68.47 | 69.11 | 69.11 | -0.22% | 46,556 |
| May 16, 2025 | 68.31 | 69.26 | 68.17 | 69.26 | 69.26 | 1.58% | 37,245 |
| May 15, 2025 | 67.18 | 68.29 | 67.10 | 68.18 | 68.18 | 1.35% | 38,776 |
| May 14, 2025 | 68.19 | 68.19 | 67.26 | 67.27 | 67.27 | -1.35% | 49,162 |
| May 13, 2025 | 68.36 | 68.51 | 68.18 | 68.19 | 68.19 | -0.10% | 51,901 |
| May 12, 2025 | 68.21 | 68.46 | 67.72 | 68.26 | 68.26 | 2.34% | 44,181 |
| May 9, 2025 | 66.87 | 66.89 | 66.47 | 66.70 | 66.70 | -0.12% | 25,783 |
| May 8, 2025 | 65.95 | 67.32 | 65.95 | 66.78 | 66.78 | 2.09% | 47,363 |
| May 7, 2025 | 65.86 | 65.95 | 65.02 | 65.41 | 65.41 | -0.23% | 58,757 |
| May 6, 2025 | 65.86 | 66.16 | 65.48 | 65.56 | 65.56 | -1.01% | 36,348 |
| May 5, 2025 | 66.02 | 66.73 | 66.02 | 66.23 | 66.23 | -0.30% | 54,992 |
| May 2, 2025 | 66.10 | 66.64 | 66.09 | 66.43 | 66.43 | 1.65% | 64,648 |
| May 1, 2025 | 65.49 | 65.83 | 64.96 | 65.35 | 65.35 | 0.03% | 107,639 |
| Apr 30, 2025 | 64.26 | 65.47 | 63.79 | 65.33 | 65.33 | 0.62% | 26,514 |
| Apr 29, 2025 | 64.45 | 65.07 | 64.15 | 64.93 | 64.93 | 1.01% | 42,697 |
| Apr 28, 2025 | 64.22 | 64.59 | 63.75 | 64.28 | 64.28 | 0.03% | 28,972 |
| Apr 25, 2025 | 64.18 | 64.39 | 63.73 | 64.26 | 64.26 | -0.37% | 39,530 |
| Apr 24, 2025 | 63.18 | 64.53 | 63.04 | 64.50 | 64.50 | 2.19% | 53,791 |
| Apr 23, 2025 | 63.97 | 64.57 | 62.99 | 63.12 | 63.12 | 0.75% | 48,517 |
| Apr 22, 2025 | 61.56 | 62.74 | 61.56 | 62.65 | 62.65 | 2.91% | 241,503 |
| Apr 21, 2025 | 61.82 | 61.96 | 60.43 | 60.88 | 60.88 | -2.19% | 72,883 |
| Apr 17, 2025 | 61.77 | 62.60 | 61.77 | 62.24 | 62.24 | 0.96% | 32,485 |
| Apr 16, 2025 | 62.05 | 62.39 | 61.17 | 61.65 | 61.65 | -1.17% | 39,607 |
| Apr 15, 2025 | 62.66 | 62.98 | 62.26 | 62.38 | 62.38 | -0.48% | 39,610 |
| Apr 14, 2025 | 62.82 | 62.95 | 62.06 | 62.68 | 62.68 | 0.93% | 37,925 |
| Apr 11, 2025 | 60.76 | 62.35 | 60.38 | 62.10 | 62.10 | 2.02% | 47,489 |
| Apr 10, 2025 | 61.05 | 61.35 | 59.30 | 60.87 | 60.87 | -2.25% | 51,704 |
| Apr 9, 2025 | 57.11 | 62.42 | 57.11 | 62.27 | 62.27 | 7.12% | 125,167 |
| Apr 8, 2025 | 60.43 | 60.68 | 57.36 | 58.13 | 58.13 | -1.71% | 85,129 |
| Apr 7, 2025 | 58.67 | 61.31 | 57.41 | 59.14 | 59.14 | -1.76% | 172,873 |
| Apr 4, 2025 | 61.48 | 61.60 | 60.00 | 60.20 | 60.20 | -4.28% | 171,062 |
| Apr 3, 2025 | 63.50 | 64.14 | 62.76 | 62.89 | 62.89 | -3.87% | 72,033 |
| Apr 2, 2025 | 64.16 | 65.49 | 64.16 | 65.42 | 65.42 | 0.99% | 73,599 |
| Apr 1, 2025 | 64.45 | 64.97 | 63.93 | 64.78 | 64.78 | 0.40% | 35,737 |
| Mar 31, 2025 | 63.83 | 64.85 | 63.46 | 64.52 | 64.52 | 0.36% | 29,762 |
| Mar 28, 2025 | 65.30 | 65.30 | 64.20 | 64.29 | 64.29 | -1.52% | 32,568 |
| Mar 27, 2025 | 65.25 | 65.66 | 64.96 | 65.28 | 65.28 | -0.09% | 83,880 |
| Mar 26, 2025 | 65.25 | 65.74 | 65.14 | 65.34 | 65.34 | 0.15% | 57,961 |
| Mar 25, 2025 | 65.10 | 65.43 | 64.80 | 65.24 | 65.24 | 0.11% | 201,921 |
| Mar 24, 2025 | 64.65 | 65.35 | 64.65 | 65.17 | 65.17 | 1.29% | 67,614 |
| Mar 21, 2025 | 64.41 | 64.42 | 63.84 | 64.34 | 64.24 | -1.08% | 81,620 |
| Mar 20, 2025 | 65.34 | 65.52 | 65.00 | 65.04 | 64.94 | -1.08% | 43,728 |
| Mar 19, 2025 | 65.30 | 66.02 | 65.30 | 65.75 | 65.65 | 0.49% | 41,721 |