Invesco Water Resources ETF (PHO)

PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	73.02	73.49	72.74	72.83	72.83	-0.34%	74,280
Feb 4, 2026	72.74	73.33	72.64	73.08	73.08	1.11%	40,125
Feb 3, 2026	72.78	73.50	71.96	72.28	72.28	-1.26%	39,526
Feb 2, 2026	72.47	73.20	72.28	73.20	73.20	1.02%	43,490
Jan 30, 2026	72.51	72.66	71.72	72.46	72.46	-0.46%	47,879
Jan 29, 2026	72.39	72.95	71.81	72.80	72.80	0.81%	66,325
Jan 28, 2026	73.03	73.04	71.81	72.22	72.22	-1.27%	105,276
Jan 27, 2026	73.76	73.76	72.85	73.15	73.15	-1.23%	67,262
Jan 26, 2026	74.04	74.31	73.85	74.06	74.06	0.23%	38,888
Jan 23, 2026	74.39	74.40	73.62	73.89	73.89	-0.85%	98,344
Jan 22, 2026	74.33	74.74	74.06	74.52	74.52	0.72%	59,306
Jan 21, 2026	73.08	74.38	73.02	73.99	73.99	1.84%	43,542
Jan 20, 2026	73.58	73.58	72.56	72.65	72.65	-2.26%	86,988
Jan 16, 2026	74.26	74.41	73.97	74.33	74.33	-0.03%	39,791
Jan 15, 2026	73.63	74.36	73.63	74.35	74.35	1.23%	44,256
Jan 14, 2026	73.03	73.47	73.00	73.44	73.44	0.53%	49,837
Jan 13, 2026	73.15	73.25	72.65	73.05	73.05	0.10%	66,500
Jan 12, 2026	72.83	73.31	72.73	72.98	72.98	0.04%	69,382
Jan 9, 2026	72.54	73.16	72.42	72.95	72.95	0.82%	75,798
Jan 8, 2026	70.89	72.43	70.89	72.35	72.35	1.64%	105,519
Jan 7, 2026	72.24	72.54	71.14	71.19	71.19	-1.39%	76,950
Jan 6, 2026	71.28	72.38	71.03	72.19	72.19	1.04%	86,814
Jan 5, 2026	70.76	71.82	70.76	71.45	71.45	0.82%	79,271
Jan 2, 2026	70.56	71.00	70.11	70.87	70.87	0.65%	47,818
Dec 31, 2025	71.20	71.20	70.39	70.41	70.41	-1.15%	21,847
Dec 30, 2025	71.50	71.54	71.19	71.23	71.23	-0.51%	44,799
Dec 29, 2025	71.68	71.90	71.42	71.59	71.59	-0.20%	29,753
Dec 26, 2025	71.78	71.82	71.51	71.73	71.73	-0.04%	32,863
Dec 24, 2025	71.72	71.91	71.64	71.76	71.76	0.15%	22,716
Dec 23, 2025	71.61	71.75	71.43	71.65	71.65	-0.31%	82,028
Dec 22, 2025	71.27	71.95	71.27	71.87	71.87	0.80%	70,901
Dec 19, 2025	71.09	71.35	71.00	71.30	71.22	0.05%	40,797
Dec 18, 2025	71.41	71.85	71.13	71.27	71.18	0.30%	44,649
Dec 17, 2025	71.07	71.63	70.80	71.05	70.97	-0.18%	58,420
Dec 16, 2025	71.55	71.86	70.92	71.18	71.09	-0.65%	41,595
Dec 15, 2025	72.01	72.01	71.22	71.64	71.56	0.05%	37,114
Dec 12, 2025	72.25	72.44	71.46	71.60	71.52	-0.55%	73,625
Dec 11, 2025	71.43	72.19	71.43	72.00	71.92	0.85%	43,945
Dec 10, 2025	70.26	71.64	70.26	71.39	71.31	1.78%	56,289
Dec 9, 2025	71.10	71.37	70.14	70.14	70.06	-1.64%	61,916
Dec 8, 2025	71.91	71.99	71.27	71.31	71.23	-0.88%	51,041
Dec 5, 2025	72.12	72.30	71.81	71.94	71.86	-0.37%	43,903
Dec 4, 2025	72.32	72.50	72.00	72.21	72.12	-0.31%	63,655
Dec 3, 2025	72.14	72.55	72.14	72.43	72.35	0.49%	20,781
Dec 2, 2025	72.14	72.37	71.93	72.08	72.00	0.07%	46,701
Dec 1, 2025	71.86	72.60	71.79	72.03	71.95	-0.50%	124,523
Nov 28, 2025	72.72	72.80	72.36	72.39	72.31	-0.35%	44,545
Nov 26, 2025	72.42	72.93	72.41	72.64	72.56	0.26%	65,640
Nov 25, 2025	71.06	72.63	71.06	72.45	72.37	2.12%	43,881
Nov 24, 2025	70.88	71.30	70.56	70.95	70.87	0.16%	39,161

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.