Invesco Water Resources ETF (PHO)
NASDAQ: PHO · Real-Time Price · USD
64.29
-0.99 (-1.52%)
At close: Mar 28, 2025, 4:00 PM
64.83
+0.54 (0.84%)
After-hours: Mar 28, 2025, 7:55 PM EDT
PHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 67.24 | 67.38 | 66.60 | 67.14 | 67.04 | -1.40% | 40,886 |
| Feb 11, 2025 | 67.64 | 68.18 | 67.64 | 68.09 | 67.99 | 0.81% | 59,392 |
| Feb 10, 2025 | 67.56 | 67.58 | 67.11 | 67.54 | 67.44 | 0.49% | 59,455 |
| Feb 7, 2025 | 67.76 | 67.89 | 67.13 | 67.21 | 67.11 | -1.05% | 55,607 |
| Feb 6, 2025 | 67.56 | 67.95 | 67.38 | 67.92 | 67.82 | 0.79% | 47,301 |
| Feb 5, 2025 | 67.66 | 67.67 | 67.12 | 67.39 | 67.29 | -0.18% | 61,062 |
| Feb 4, 2025 | 67.90 | 68.26 | 67.48 | 67.51 | 67.41 | -0.46% | 194,881 |
| Feb 3, 2025 | 67.40 | 68.07 | 66.72 | 67.82 | 67.72 | -0.88% | 72,548 |
| Jan 31, 2025 | 68.50 | 69.02 | 68.25 | 68.42 | 68.32 | -0.09% | 63,263 |
| Jan 30, 2025 | 68.13 | 68.75 | 68.05 | 68.48 | 68.38 | 1.12% | 47,718 |
| Jan 29, 2025 | 68.38 | 68.51 | 67.67 | 67.72 | 67.62 | -1.08% | 48,520 |
| Jan 28, 2025 | 68.52 | 68.68 | 68.12 | 68.46 | 68.36 | 0.16% | 50,651 |
| Jan 27, 2025 | 67.40 | 68.44 | 67.40 | 68.35 | 68.25 | 0.89% | 69,984 |
| Jan 24, 2025 | 68.34 | 68.34 | 67.57 | 67.75 | 67.65 | -0.86% | 50,091 |
| Jan 23, 2025 | 68.39 | 68.44 | 67.81 | 68.34 | 68.24 | -0.07% | 79,780 |
| Jan 22, 2025 | 68.84 | 68.84 | 68.26 | 68.39 | 68.29 | -0.52% | 106,742 |
| Jan 21, 2025 | 68.27 | 68.77 | 68.27 | 68.75 | 68.65 | 1.42% | 61,937 |
| Jan 17, 2025 | 68.00 | 68.15 | 67.68 | 67.79 | 67.69 | 0.41% | 53,313 |
| Jan 16, 2025 | 66.84 | 67.64 | 66.84 | 67.51 | 67.41 | 0.91% | 61,204 |