Invesco Water Resources ETF (PHO)
NASDAQ: PHO · Real-Time Price · USD
63.92
-0.58 (-0.90%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 65.27 | 65.49 | 65.05 | 65.43 | 65.33 | -0.11% | 55,610 |
| Mar 17, 2025 | 64.70 | 65.84 | 64.70 | 65.50 | 65.40 | 0.75% | 60,691 |
| Mar 14, 2025 | 64.19 | 65.04 | 64.17 | 65.01 | 64.91 | 1.94% | 43,482 |
| Mar 13, 2025 | 64.28 | 64.42 | 63.50 | 63.77 | 63.67 | -0.99% | 48,532 |
| Mar 12, 2025 | 65.45 | 65.50 | 64.38 | 64.41 | 64.31 | -1.21% | 78,827 |
| Mar 11, 2025 | 66.28 | 66.29 | 65.07 | 65.20 | 65.10 | -2.23% | 126,511 |
| Mar 10, 2025 | 66.46 | 67.66 | 66.30 | 66.69 | 66.59 | -0.55% | 95,639 |
| Mar 7, 2025 | 65.95 | 67.21 | 65.82 | 67.06 | 66.96 | 1.21% | 69,448 |
| Mar 6, 2025 | 65.87 | 66.39 | 65.64 | 66.26 | 66.16 | -0.44% | 78,733 |
| Mar 5, 2025 | 65.79 | 66.77 | 65.78 | 66.55 | 66.45 | 1.31% | 62,484 |
| Mar 4, 2025 | 66.00 | 66.50 | 65.44 | 65.69 | 65.59 | -1.29% | 82,188 |
| Mar 3, 2025 | 67.43 | 67.72 | 66.30 | 66.55 | 66.45 | -1.01% | 91,124 |
| Feb 28, 2025 | 66.80 | 67.23 | 66.45 | 67.23 | 67.13 | 0.87% | 60,702 |
| Feb 27, 2025 | 66.88 | 67.15 | 66.56 | 66.65 | 66.55 | -0.48% | 35,912 |
| Feb 26, 2025 | 67.23 | 67.60 | 66.96 | 66.97 | 66.87 | -0.18% | 28,650 |
| Feb 25, 2025 | 66.43 | 67.42 | 66.39 | 67.09 | 66.99 | 1.28% | 55,026 |
| Feb 24, 2025 | 66.36 | 66.60 | 66.00 | 66.24 | 66.14 | -0.06% | 53,501 |
| Feb 21, 2025 | 67.39 | 67.39 | 66.13 | 66.28 | 66.18 | -1.43% | 407,724 |
| Feb 20, 2025 | 67.38 | 67.40 | 66.90 | 67.24 | 67.14 | -0.56% | 57,413 |
| Feb 19, 2025 | 67.31 | 67.78 | 67.22 | 67.62 | 67.52 | -0.37% | 58,193 |
| Feb 18, 2025 | 67.28 | 67.87 | 67.28 | 67.87 | 67.77 | 0.98% | 67,350 |
| Feb 14, 2025 | 67.63 | 67.95 | 67.04 | 67.21 | 67.11 | -0.53% | 37,931 |
| Feb 13, 2025 | 67.36 | 67.63 | 67.09 | 67.57 | 67.47 | 0.64% | 50,873 |