Invesco Water Resources ETF (PHO)
NASDAQ: PHO · Real-Time Price · USD
70.20
+0.84 (1.21%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 69.89 | 69.99 | 69.28 | 69.36 | 69.36 | -0.72% | 39,395 |
| Sep 24, 2024 | 69.89 | 70.07 | 69.77 | 69.86 | 69.86 | 0.13% | 86,150 |
| Sep 23, 2024 | 69.43 | 69.79 | 69.43 | 69.77 | 69.77 | 0.68% | 55,815 |
| Sep 20, 2024 | 69.87 | 69.87 | 69.20 | 69.30 | 69.25 | -1.20% | 62,974 |
| Sep 19, 2024 | 70.04 | 70.17 | 69.58 | 70.14 | 70.09 | 1.64% | 50,373 |
| Sep 18, 2024 | 69.27 | 69.83 | 68.81 | 69.01 | 68.96 | -0.38% | 69,004 |
| Sep 17, 2024 | 69.18 | 69.51 | 68.94 | 69.27 | 69.22 | 0.62% | 112,485 |
| Sep 16, 2024 | 68.31 | 68.87 | 68.31 | 68.84 | 68.79 | 1.04% | 38,923 |
| Sep 13, 2024 | 67.75 | 68.28 | 67.52 | 68.13 | 68.08 | 1.10% | 109,102 |
| Sep 12, 2024 | 66.89 | 67.39 | 66.64 | 67.39 | 67.34 | 0.61% | 70,202 |
| Sep 11, 2024 | 66.97 | 67.03 | 65.67 | 66.98 | 66.93 | -0.28% | 96,563 |
| Sep 10, 2024 | 66.77 | 67.17 | 66.55 | 67.17 | 67.12 | 0.78% | 47,349 |
| Sep 9, 2024 | 66.35 | 66.87 | 66.35 | 66.65 | 66.60 | 0.85% | 47,307 |
| Sep 6, 2024 | 66.77 | 67.23 | 66.02 | 66.09 | 66.04 | -1.02% | 73,727 |
| Sep 5, 2024 | 67.28 | 67.28 | 66.42 | 66.77 | 66.72 | -1.29% | 140,933 |
| Sep 4, 2024 | 68.00 | 68.17 | 67.39 | 67.64 | 67.59 | -1.27% | 52,771 |
| Sep 3, 2024 | 69.41 | 69.73 | 68.20 | 68.51 | 68.46 | -1.90% | 92,117 |
| Aug 30, 2024 | 69.56 | 69.94 | 69.10 | 69.84 | 69.79 | 0.75% | 46,589 |
| Aug 29, 2024 | 69.32 | 69.85 | 68.98 | 69.32 | 69.27 | 0.27% | 54,716 |
| Aug 28, 2024 | 69.44 | 69.54 | 69.05 | 69.13 | 69.08 | -0.23% | 32,967 |
| Aug 27, 2024 | 69.45 | 69.47 | 69.07 | 69.29 | 69.24 | -0.66% | 41,806 |
| Aug 26, 2024 | 69.97 | 70.26 | 69.66 | 69.75 | 69.70 | - | 61,822 |
| Aug 23, 2024 | 69.18 | 69.82 | 68.95 | 69.75 | 69.70 | 1.51% | 38,875 |
| Aug 22, 2024 | 69.23 | 69.39 | 68.64 | 68.71 | 68.66 | -0.52% | 45,573 |
| Aug 21, 2024 | 68.66 | 69.13 | 68.45 | 69.07 | 69.02 | 1.10% | 44,099 |
| Aug 20, 2024 | 68.71 | 68.81 | 68.16 | 68.32 | 68.27 | -0.42% | 35,996 |
| Aug 19, 2024 | 68.28 | 68.63 | 68.27 | 68.61 | 68.56 | 0.67% | 39,723 |
| Aug 16, 2024 | 68.18 | 68.40 | 67.99 | 68.15 | 68.10 | -0.34% | 44,398 |
| Aug 15, 2024 | 67.93 | 68.58 | 67.80 | 68.38 | 68.33 | 1.54% | 60,786 |
| Aug 14, 2024 | 67.46 | 67.55 | 67.20 | 67.34 | 67.29 | -0.18% | 33,254 |
| Aug 13, 2024 | 66.72 | 67.51 | 66.44 | 67.46 | 67.41 | 1.58% | 81,787 |
| Aug 12, 2024 | 67.10 | 67.10 | 66.17 | 66.41 | 66.36 | -0.73% | 45,466 |
| Aug 9, 2024 | 67.31 | 67.31 | 66.51 | 66.90 | 66.85 | -0.55% | 42,384 |
| Aug 8, 2024 | 66.58 | 67.29 | 66.18 | 67.27 | 67.22 | 1.66% | 60,329 |
| Aug 7, 2024 | 67.43 | 67.73 | 66.08 | 66.17 | 66.12 | -0.81% | 86,004 |
| Aug 6, 2024 | 66.41 | 67.60 | 66.21 | 66.71 | 66.66 | 0.85% | 111,591 |
| Aug 5, 2024 | 66.83 | 67.14 | 65.64 | 66.15 | 66.10 | -2.76% | 191,724 |
| Aug 2, 2024 | 68.49 | 68.49 | 67.23 | 68.03 | 67.98 | -1.78% | 58,085 |
| Aug 1, 2024 | 69.72 | 70.27 | 68.71 | 69.26 | 69.21 | -0.56% | 59,807 |
| Jul 31, 2024 | 69.68 | 70.40 | 69.39 | 69.65 | 69.60 | 0.53% | 70,100 |
| Jul 30, 2024 | 69.55 | 69.55 | 68.85 | 69.28 | 69.23 | -0.45% | 47,833 |
| Jul 29, 2024 | 69.95 | 69.95 | 69.41 | 69.59 | 69.54 | -0.13% | 65,982 |
| Jul 26, 2024 | 69.04 | 70.08 | 69.04 | 69.68 | 69.63 | 2.08% | 57,765 |
| Jul 25, 2024 | 67.39 | 69.15 | 67.39 | 68.26 | 68.21 | 1.29% | 50,715 |
| Jul 24, 2024 | 68.15 | 68.33 | 67.37 | 67.39 | 67.34 | -1.75% | 48,180 |
| Jul 23, 2024 | 68.68 | 68.88 | 68.47 | 68.59 | 68.54 | -0.09% | 39,170 |
| Jul 22, 2024 | 68.05 | 68.65 | 67.57 | 68.65 | 68.60 | 1.43% | 82,692 |
| Jul 19, 2024 | 68.17 | 68.17 | 67.52 | 67.68 | 67.63 | -0.69% | 30,442 |
| Jul 18, 2024 | 68.50 | 69.43 | 68.04 | 68.15 | 68.10 | -0.68% | 75,101 |
| Jul 17, 2024 | 69.06 | 69.45 | 68.62 | 68.62 | 68.57 | -0.91% | 66,054 |
| Jul 16, 2024 | 67.51 | 69.28 | 67.51 | 69.25 | 69.20 | 3.10% | 111,960 |
| Jul 15, 2024 | 67.39 | 67.67 | 67.06 | 67.17 | 67.12 | 0.06% | 64,388 |
| Jul 12, 2024 | 66.59 | 67.45 | 66.59 | 67.13 | 67.08 | 1.34% | 139,415 |
| Jul 11, 2024 | 65.35 | 66.54 | 65.35 | 66.24 | 66.19 | 2.38% | 84,400 |
| Jul 10, 2024 | 64.04 | 64.72 | 63.97 | 64.70 | 64.65 | 1.36% | 66,714 |
| Jul 9, 2024 | 64.29 | 64.29 | 63.81 | 63.83 | 63.78 | -0.72% | 50,043 |
| Jul 8, 2024 | 64.27 | 64.56 | 64.16 | 64.29 | 64.24 | 0.27% | 71,286 |
| Jul 5, 2024 | 64.03 | 64.12 | 63.45 | 64.12 | 64.07 | 0.09% | 62,339 |
| Jul 3, 2024 | 64.01 | 64.44 | 63.93 | 64.06 | 64.01 | 0.14% | 37,401 |
| Jul 2, 2024 | 63.74 | 64.12 | 63.74 | 63.97 | 63.92 | 0.24% | 91,558 |
| Jul 1, 2024 | 64.98 | 65.05 | 63.81 | 63.82 | 63.77 | -1.68% | 134,327 |
| Jun 28, 2024 | 65.30 | 65.58 | 64.55 | 64.91 | 64.86 | -0.28% | 83,214 |
| Jun 27, 2024 | 64.77 | 65.18 | 64.66 | 65.09 | 65.04 | 0.54% | 65,551 |
| Jun 26, 2024 | 64.84 | 64.84 | 64.39 | 64.74 | 64.69 | -0.42% | 54,381 |
| Jun 25, 2024 | 66.02 | 66.02 | 64.90 | 65.01 | 64.96 | -1.62% | 103,581 |
| Jun 24, 2024 | 66.00 | 66.52 | 65.86 | 66.08 | 66.03 | 0.30% | 67,554 |
| Jun 21, 2024 | 65.61 | 65.89 | 65.42 | 65.88 | 65.74 | 0.20% | 100,361 |
| Jun 20, 2024 | 66.11 | 66.16 | 65.57 | 65.75 | 65.61 | -0.96% | 81,928 |
| Jun 18, 2024 | 65.80 | 66.51 | 65.80 | 66.39 | 66.25 | 0.76% | 61,990 |
| Jun 17, 2024 | 65.47 | 66.08 | 65.29 | 65.89 | 65.75 | 0.47% | 46,336 |
| Jun 14, 2024 | 65.91 | 65.91 | 65.06 | 65.58 | 65.44 | -1.03% | 58,005 |
| Jun 13, 2024 | 66.45 | 66.45 | 65.67 | 66.26 | 66.12 | -0.44% | 40,831 |
| Jun 12, 2024 | 66.39 | 66.94 | 66.39 | 66.55 | 66.41 | 1.68% | 44,998 |
| Jun 11, 2024 | 65.24 | 65.45 | 64.93 | 65.45 | 65.31 | -0.17% | 32,199 |
| Jun 10, 2024 | 65.16 | 65.56 | 64.92 | 65.56 | 65.42 | 0.46% | 80,675 |
| Jun 7, 2024 | 65.25 | 65.60 | 65.18 | 65.26 | 65.12 | -0.40% | 63,833 |
| Jun 6, 2024 | 65.91 | 65.96 | 65.38 | 65.52 | 65.38 | -0.49% | 96,122 |
| Jun 5, 2024 | 65.40 | 65.84 | 65.00 | 65.84 | 65.70 | 1.17% | 49,166 |
| Jun 4, 2024 | 65.49 | 65.49 | 64.85 | 65.08 | 64.94 | -0.99% | 76,816 |
| Jun 3, 2024 | 66.37 | 66.37 | 65.27 | 65.73 | 65.59 | -0.72% | 57,692 |
| May 31, 2024 | 65.64 | 66.21 | 65.31 | 66.21 | 66.07 | 1.33% | 39,479 |
| May 30, 2024 | 64.71 | 65.34 | 64.52 | 65.34 | 65.20 | 0.40% | 41,364 |
| May 29, 2024 | 65.41 | 65.41 | 65.04 | 65.08 | 64.94 | -1.45% | 74,044 |
| May 28, 2024 | 67.45 | 67.45 | 65.94 | 66.04 | 65.90 | -2.02% | 40,781 |
| May 24, 2024 | 67.33 | 67.53 | 67.15 | 67.40 | 67.26 | 0.37% | 37,328 |
| May 23, 2024 | 68.46 | 68.46 | 67.13 | 67.15 | 67.01 | -1.68% | 210,542 |
| May 22, 2024 | 68.44 | 68.72 | 68.06 | 68.30 | 68.16 | -0.29% | 49,392 |
| May 21, 2024 | 68.51 | 68.54 | 68.23 | 68.50 | 68.36 | -0.25% | 37,936 |
| May 20, 2024 | 68.43 | 68.76 | 68.38 | 68.67 | 68.52 | 0.38% | 55,063 |
| May 17, 2024 | 68.40 | 68.48 | 68.17 | 68.41 | 68.27 | 0.01% | 43,560 |
| May 16, 2024 | 68.97 | 68.97 | 68.36 | 68.40 | 68.26 | -0.77% | 78,447 |
| May 15, 2024 | 68.64 | 68.95 | 68.64 | 68.93 | 68.78 | 1.07% | 86,856 |
| May 14, 2024 | 67.93 | 68.27 | 67.85 | 68.20 | 68.06 | 0.71% | 135,120 |
| May 13, 2024 | 68.37 | 68.37 | 67.72 | 67.72 | 67.58 | -0.69% | 103,214 |
| May 10, 2024 | 68.13 | 68.24 | 67.92 | 68.19 | 68.05 | 0.46% | 67,833 |
| May 9, 2024 | 67.44 | 67.89 | 67.29 | 67.88 | 67.74 | 0.91% | 103,328 |
| May 8, 2024 | 67.17 | 67.34 | 67.05 | 67.27 | 67.13 | 0.16% | 129,681 |
| May 7, 2024 | 66.97 | 67.31 | 66.88 | 67.16 | 67.02 | 0.48% | 242,971 |
| May 6, 2024 | 66.65 | 66.84 | 66.45 | 66.84 | 66.70 | 1.04% | 101,646 |
| May 3, 2024 | 66.15 | 66.50 | 65.91 | 66.15 | 66.01 | 1.10% | 110,088 |