Invesco Water Resources ETF (PHO)
NASDAQ: PHO · Real-Time Price · USD
70.38
+0.89 (1.28%)
Nov 21, 2024, 11:16 AM EST - Market open
PHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 69.51 | 69.51 | 69.05 | 69.49 | 69.49 | 0.29% | 52,087 |
| Nov 19, 2024 | 69.05 | 69.42 | 68.85 | 69.29 | 69.29 | -0.30% | 126,402 |
| Nov 18, 2024 | 69.15 | 69.74 | 69.02 | 69.50 | 69.50 | 0.46% | 72,667 |
| Nov 15, 2024 | 69.63 | 69.82 | 69.10 | 69.18 | 69.18 | -0.80% | 82,374 |
| Nov 14, 2024 | 70.88 | 70.88 | 69.71 | 69.74 | 69.74 | -1.59% | 156,178 |
| Nov 13, 2024 | 70.99 | 71.31 | 70.74 | 70.87 | 70.87 | -0.01% | 65,827 |
| Nov 12, 2024 | 71.44 | 71.62 | 70.79 | 70.88 | 70.88 | -1.02% | 68,427 |
| Nov 11, 2024 | 71.70 | 71.95 | 71.48 | 71.61 | 71.61 | 0.43% | 92,124 |
| Nov 8, 2024 | 71.47 | 71.71 | 71.22 | 71.30 | 71.30 | -0.67% | 64,099 |
| Nov 7, 2024 | 72.21 | 72.21 | 71.57 | 71.78 | 71.78 | -0.44% | 84,093 |
| Nov 6, 2024 | 72.08 | 72.59 | 71.51 | 72.10 | 72.10 | 2.43% | 166,466 |
| Nov 5, 2024 | 69.27 | 70.39 | 69.22 | 70.39 | 70.39 | 1.82% | 36,637 |
| Nov 4, 2024 | 68.79 | 69.53 | 68.79 | 69.13 | 69.13 | 0.61% | 50,386 |
| Nov 1, 2024 | 68.93 | 69.16 | 68.69 | 68.71 | 68.71 | 0.67% | 48,285 |
| Oct 31, 2024 | 68.83 | 69.12 | 68.22 | 68.25 | 68.25 | -1.19% | 42,829 |
| Oct 30, 2024 | 68.94 | 69.50 | 68.89 | 69.07 | 69.07 | 0.32% | 77,555 |
| Oct 29, 2024 | 68.74 | 68.99 | 68.15 | 68.85 | 68.85 | -0.38% | 51,340 |
| Oct 28, 2024 | 69.07 | 69.65 | 69.07 | 69.11 | 69.11 | 0.71% | 62,847 |
| Oct 25, 2024 | 69.42 | 69.50 | 68.54 | 68.62 | 68.62 | -0.71% | 62,586 |
| Oct 24, 2024 | 69.67 | 69.67 | 69.11 | 69.11 | 69.11 | -0.43% | 64,784 |
| Oct 23, 2024 | 69.39 | 69.83 | 69.00 | 69.41 | 69.41 | -0.26% | 37,681 |
| Oct 22, 2024 | 69.86 | 69.94 | 69.51 | 69.59 | 69.59 | -0.73% | 65,489 |
| Oct 21, 2024 | 70.62 | 70.75 | 69.87 | 70.10 | 70.10 | -0.83% | 58,690 |
| Oct 18, 2024 | 70.82 | 70.89 | 70.55 | 70.69 | 70.69 | -0.07% | 27,433 |
| Oct 17, 2024 | 71.13 | 71.13 | 70.52 | 70.74 | 70.74 | -0.67% | 33,011 |
| Oct 16, 2024 | 71.07 | 71.48 | 70.93 | 71.22 | 71.22 | 0.58% | 46,964 |
| Oct 15, 2024 | 70.94 | 71.46 | 70.72 | 70.81 | 70.81 | -0.07% | 61,905 |
| Oct 14, 2024 | 70.29 | 70.87 | 70.23 | 70.86 | 70.86 | 0.91% | 54,695 |
| Oct 11, 2024 | 69.54 | 70.27 | 69.54 | 70.22 | 70.22 | 0.88% | 46,510 |
| Oct 10, 2024 | 69.73 | 69.79 | 69.34 | 69.61 | 69.61 | -0.68% | 49,719 |
| Oct 9, 2024 | 69.88 | 70.39 | 69.82 | 70.09 | 70.09 | 0.65% | 157,642 |
| Oct 8, 2024 | 69.45 | 69.82 | 69.29 | 69.64 | 69.64 | 0.39% | 36,131 |
| Oct 7, 2024 | 69.44 | 69.59 | 68.95 | 69.37 | 69.37 | -0.39% | 41,703 |
| Oct 4, 2024 | 69.75 | 69.79 | 69.24 | 69.64 | 69.64 | 0.10% | 46,253 |
| Oct 3, 2024 | 69.80 | 69.80 | 69.33 | 69.57 | 69.57 | -0.61% | 50,802 |
| Oct 2, 2024 | 69.72 | 70.15 | 69.62 | 70.00 | 70.00 | -0.01% | 76,502 |
| Oct 1, 2024 | 70.53 | 70.53 | 69.67 | 70.01 | 70.01 | -0.75% | 167,959 |
| Sep 30, 2024 | 70.35 | 70.62 | 69.82 | 70.54 | 70.54 | 0.04% | 123,734 |
| Sep 27, 2024 | 70.55 | 71.09 | 70.28 | 70.51 | 70.51 | 0.44% | 88,434 |
| Sep 26, 2024 | 69.86 | 70.46 | 69.86 | 70.20 | 70.20 | 1.21% | 46,451 |
| 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 |