Skip to main content
Invesco Water Resources ETF (PHO)
NASDAQ: PHO · Real-Time Price · USD
66.28
-0.96 (-1.43%)
At close: Feb 21, 2025, 4:00 PM
66.00
-0.28 (-0.42%)
After-hours: Feb 21, 2025, 5:49 PM EST

PHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202567.3967.3966.1366.2866.28-1.43%407,724
Feb 20, 202567.3867.4066.9067.2467.24-0.56%57,413
Feb 19, 202567.3167.7867.2267.6267.62-0.37%58,193
Feb 18, 202567.2867.8767.2867.8767.870.98%67,350
Feb 14, 202567.6367.9567.0467.2167.21-0.53%37,931
Feb 13, 202567.3667.6367.0967.5767.570.64%50,873
Feb 12, 202567.2467.3866.6067.1467.14-1.40%40,886
Feb 11, 202567.6468.1867.6468.0968.090.81%59,392
Feb 10, 202567.5667.5867.1167.5467.540.49%59,455
Feb 7, 202567.7667.8967.1367.2167.21-1.05%55,607
Feb 6, 202567.5667.9567.3867.9267.920.79%47,301
Feb 5, 202567.6667.6767.1267.3967.39-0.18%61,062
Feb 4, 202567.9068.2667.4867.5167.51-0.46%194,881
Feb 3, 202567.4068.0766.7267.8267.82-0.88%72,548
Jan 31, 202568.5069.0268.2568.4268.42-0.09%63,263
Jan 30, 202568.1368.7568.0568.4868.481.12%47,718
Jan 29, 202568.3868.5167.6767.7267.72-1.08%48,520
Jan 28, 202568.5268.6868.1268.4668.460.16%50,651
Jan 27, 202567.4068.4467.4068.3568.350.89%69,984
Jan 24, 202568.3468.3467.5767.7567.75-0.86%50,091
Jan 23, 202568.3968.4467.8168.3468.34-0.07%79,780
Jan 22, 202568.8468.8468.2668.3968.39-0.52%106,742
Jan 21, 202568.2768.7768.2768.7568.751.42%61,937
Jan 17, 202568.0068.1567.6867.7967.790.41%53,313
Jan 16, 202566.8467.6466.8467.5167.510.91%61,204
Jan 15, 202567.5467.7366.6966.9066.900.60%77,006
Jan 14, 202565.8066.5065.8066.5066.501.73%63,105
Jan 13, 202564.2665.4364.1065.3765.371.33%86,354
Jan 10, 202564.9064.9664.4364.5164.51-1.48%83,618
Jan 8, 202564.9665.4964.6065.4865.480.54%79,406
Jan 7, 202565.4765.8964.9165.1365.13-0.75%148,475
Jan 6, 202566.0466.1965.4665.6265.62-0.33%116,829
Jan 3, 202565.5766.0665.2165.8465.840.77%54,669
Jan 2, 202566.1666.6265.3165.3465.34-0.68%102,675
Dec 31, 202466.0566.2965.5965.7965.79-0.14%57,648
Dec 30, 202465.8866.0565.2865.8865.88-0.60%102,817
Dec 27, 202466.5866.9766.0066.2866.28-1.06%41,227
Dec 26, 202466.4767.0266.3566.9966.990.42%53,738
Dec 24, 202466.3666.7666.1966.7166.710.63%24,201
Dec 23, 202466.3566.3765.8866.2966.29-0.47%67,038
Dec 20, 202465.6067.0565.5766.6066.510.89%74,905
Dec 19, 202466.5566.9965.9266.0165.92-0.36%104,981
Dec 18, 202468.7468.7966.2566.2566.16-3.61%88,293
Dec 17, 202469.1069.3968.7268.7368.63-0.88%52,438
Dec 16, 202469.6769.8769.3069.3469.24-0.22%29,889
Dec 13, 202469.8570.0069.3369.4969.39-0.61%60,680
Dec 12, 202470.3170.3469.9269.9269.82-0.88%48,284
Dec 11, 202470.9271.1970.4570.5470.440.03%35,156
Dec 10, 202471.0071.0069.9670.5270.42-1.34%70,930
Dec 9, 202471.5471.6871.3671.4871.380.37%51,351
Dec 6, 202471.6771.7171.0971.2271.12-0.14%66,262
Dec 5, 202472.0972.0971.2171.3271.22-1.14%43,439
Dec 4, 202472.2772.2771.8072.1472.04-50,483
Dec 3, 202472.0072.2671.6772.1472.040.73%95,454
Dec 2, 202471.9171.9171.1471.6271.52-0.20%61,740
Nov 29, 202471.8472.0171.7171.7671.660.31%23,796
Nov 27, 202471.6572.0671.5071.5471.440.15%47,982
Nov 26, 202471.8571.8571.2971.4371.33-0.74%35,967
Nov 25, 202471.4672.2571.4671.9671.861.18%70,371
Nov 22, 202470.4271.1570.4271.1271.021.05%42,013
Nov 21, 202469.7570.5769.4170.3870.281.28%126,282
Nov 20, 202469.5169.5169.0569.4969.390.29%52,087
Nov 19, 202469.0569.4268.8569.2969.19-0.30%126,402
Nov 18, 202469.1569.7469.0269.5069.400.46%72,667
Nov 15, 202469.6369.8269.1069.1869.08-0.80%82,374
Nov 14, 202470.8870.8869.7169.7469.64-1.59%156,178
Nov 13, 202470.9971.3170.7470.8770.77-0.01%65,827
Nov 12, 202471.4471.6270.7970.8870.78-1.02%68,427
Nov 11, 202471.7071.9571.4871.6171.510.43%92,124
Nov 8, 202471.4771.7171.2271.3071.20-0.67%64,099
Nov 7, 202472.2172.2171.5771.7871.68-0.44%84,093
Nov 6, 202472.0872.5971.5172.1072.002.43%166,466
Nov 5, 202469.2770.3969.2270.3970.291.82%36,637
Nov 4, 202468.7969.5368.7969.1369.030.61%50,386
Nov 1, 202468.9369.1668.6968.7168.610.67%48,285
Oct 31, 202468.8369.1268.2268.2568.16-1.19%42,829
Oct 30, 202468.9469.5068.8969.0768.970.32%77,555
Oct 29, 202468.7468.9968.1568.8568.75-0.38%51,340
Oct 28, 202469.0769.6569.0769.1169.010.71%62,847
Oct 25, 202469.4269.5068.5468.6268.53-0.71%62,586
Oct 24, 202469.6769.6769.1169.1169.01-0.43%64,784
Oct 23, 202469.3969.8369.0069.4169.31-0.26%37,681
Oct 22, 202469.8669.9469.5169.5969.49-0.73%65,489
Oct 21, 202470.6270.7569.8770.1070.00-0.83%58,690
Oct 18, 202470.8270.8970.5570.6970.59-0.07%27,433
Oct 17, 202471.1371.1370.5270.7470.64-0.67%33,011
Oct 16, 202471.0771.4870.9371.2271.120.58%46,964
Oct 15, 202470.9471.4670.7270.8170.71-0.07%61,905
Oct 14, 202470.2970.8770.2370.8670.760.91%54,695
Oct 11, 202469.5470.2769.5470.2270.120.88%46,510
Oct 10, 202469.7369.7969.3469.6169.51-0.68%49,719
Oct 9, 202469.8870.3969.8270.0969.990.65%157,642
Oct 8, 202469.4569.8269.2969.6469.540.39%36,131
Oct 7, 202469.4469.5968.9569.3769.27-0.39%41,703
Oct 4, 202469.7569.7969.2469.6469.540.10%46,253
Oct 3, 202469.8069.8069.3369.5769.47-0.61%50,802
Oct 2, 202469.7270.1569.6270.0069.90-0.01%76,502
Oct 1, 202470.5370.5369.6770.0169.91-0.75%167,959
Sep 30, 202470.3570.6269.8270.5470.440.04%123,734
Sep 27, 202470.5571.0970.2870.5170.410.44%88,434