Invesco Water Resources ETF (PHO)
NASDAQ: PHO · Real-Time Price · USD
73.40
-0.44 (-0.60%)
At close: Aug 28, 2025, 4:00 PM
73.09
-0.31 (-0.42%)
After-hours: Aug 28, 2025, 4:06 PM EDT
PHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 73.19 | 73.36 | 73.19 | 73.36 | - | -0.66% | 37,655 |
| Aug 27, 2025 | 73.36 | 73.88 | 73.25 | 73.84 | 73.84 | 0.65% | 27,950 |
| Aug 26, 2025 | 73.32 | 73.44 | 73.06 | 73.37 | 73.37 | 0.20% | 41,796 |
| Aug 25, 2025 | 73.88 | 73.97 | 73.18 | 73.22 | 73.22 | -1.03% | 40,485 |
| Aug 22, 2025 | 72.55 | 74.33 | 72.55 | 73.99 | 73.99 | 2.28% | 32,759 |
| Aug 21, 2025 | 72.59 | 72.79 | 72.34 | 72.34 | 72.34 | -0.68% | 52,088 |
| Aug 20, 2025 | 73.04 | 73.31 | 72.71 | 72.83 | 72.83 | -0.40% | 30,139 |
| Aug 19, 2025 | 72.56 | 73.43 | 72.56 | 73.13 | 73.13 | 0.81% | 42,024 |
| Aug 18, 2025 | 72.47 | 72.64 | 72.40 | 72.54 | 72.54 | 0.11% | 36,217 |
| Aug 15, 2025 | 72.76 | 72.77 | 72.19 | 72.46 | 72.46 | -0.24% | 37,956 |
| Aug 14, 2025 | 72.99 | 72.99 | 72.40 | 72.63 | 72.63 | -1.20% | 62,249 |
| Aug 13, 2025 | 72.61 | 73.56 | 72.57 | 73.51 | 73.51 | 1.45% | 38,493 |
| Aug 12, 2025 | 71.69 | 72.52 | 71.46 | 72.46 | 72.46 | 1.43% | 39,269 |
| Aug 11, 2025 | 71.55 | 71.63 | 71.18 | 71.44 | 71.44 | -0.08% | 28,166 |
| Aug 8, 2025 | 71.77 | 71.95 | 71.37 | 71.49 | 71.49 | 0.01% | 29,195 |
| Aug 7, 2025 | 71.38 | 71.81 | 71.27 | 71.48 | 71.48 | 0.86% | 34,902 |
| Aug 6, 2025 | 71.09 | 71.12 | 70.64 | 70.87 | 70.87 | -0.11% | 41,220 |
| Aug 5, 2025 | 70.73 | 71.13 | 70.59 | 70.95 | 70.95 | 0.39% | 32,379 |
| Aug 4, 2025 | 70.27 | 70.72 | 70.04 | 70.67 | 70.67 | 0.91% | 60,439 |
| Aug 1, 2025 | 70.02 | 70.15 | 69.37 | 70.03 | 70.03 | -0.61% | 35,838 |
| Jul 31, 2025 | 70.31 | 71.12 | 70.28 | 70.46 | 70.46 | 0.17% | 45,952 |
| Jul 30, 2025 | 70.82 | 71.07 | 70.10 | 70.34 | 70.34 | -0.75% | 47,013 |
| Jul 29, 2025 | 70.96 | 71.04 | 70.47 | 70.87 | 70.87 | -0.05% | 43,341 |
| Jul 28, 2025 | 71.23 | 71.23 | 70.69 | 70.91 | 70.91 | -0.43% | 35,183 |
| Jul 25, 2025 | 71.04 | 71.25 | 70.75 | 71.21 | 71.21 | 0.46% | 39,509 |
| Jul 24, 2025 | 70.78 | 71.29 | 70.73 | 70.89 | 70.89 | -0.13% | 46,208 |
| Jul 23, 2025 | 71.24 | 71.25 | 70.81 | 70.98 | 70.98 | 0.24% | 32,945 |
| Jul 22, 2025 | 70.30 | 70.96 | 70.05 | 70.81 | 70.81 | 0.72% | 38,993 |
| Jul 21, 2025 | 70.88 | 71.00 | 70.27 | 70.30 | 70.30 | -0.56% | 37,757 |
| Jul 18, 2025 | 71.02 | 71.10 | 70.36 | 70.70 | 70.70 | -0.13% | 22,295 |
| Jul 17, 2025 | 69.72 | 70.84 | 69.72 | 70.79 | 70.79 | 1.42% | 39,537 |
| Jul 16, 2025 | 69.70 | 69.86 | 69.00 | 69.80 | 69.80 | 0.26% | 32,928 |
| Jul 15, 2025 | 70.68 | 70.96 | 69.62 | 69.62 | 69.62 | -1.43% | 33,966 |
| Jul 14, 2025 | 70.66 | 70.87 | 70.35 | 70.63 | 70.63 | -0.58% | 49,461 |
| Jul 11, 2025 | 71.31 | 71.31 | 70.93 | 71.04 | 71.04 | -0.73% | 25,268 |
| Jul 10, 2025 | 71.37 | 72.00 | 71.30 | 71.56 | 71.56 | 0.31% | 27,091 |
| Jul 9, 2025 | 71.36 | 71.45 | 70.74 | 71.34 | 71.34 | 0.28% | 39,446 |
| Jul 8, 2025 | 70.81 | 71.39 | 70.81 | 71.14 | 71.14 | 0.32% | 44,912 |
| Jul 7, 2025 | 71.16 | 71.43 | 70.60 | 70.91 | 70.91 | -0.78% | 46,669 |
| Jul 3, 2025 | 71.30 | 71.57 | 71.26 | 71.47 | 71.47 | 0.44% | 24,052 |
| Jul 2, 2025 | 71.06 | 71.27 | 70.74 | 71.16 | 71.16 | 0.07% | 25,987 |
| Jul 1, 2025 | 69.72 | 71.61 | 69.72 | 71.11 | 71.11 | 1.72% | 38,561 |
| Jun 30, 2025 | 69.95 | 70.00 | 69.54 | 69.91 | 69.91 | 0.10% | 44,450 |
| Jun 27, 2025 | 70.09 | 70.23 | 69.60 | 69.84 | 69.84 | 0.09% | 32,492 |
| Jun 26, 2025 | 69.57 | 69.91 | 69.53 | 69.78 | 69.78 | 0.53% | 66,800 |
| Jun 25, 2025 | 69.75 | 69.76 | 69.33 | 69.41 | 69.41 | -0.52% | 45,975 |
| Jun 24, 2025 | 69.50 | 69.91 | 69.07 | 69.77 | 69.77 | 0.78% | 44,663 |
| Jun 23, 2025 | 68.13 | 69.28 | 68.09 | 69.23 | 69.23 | 1.32% | 48,571 |
| Jun 20, 2025 | 68.61 | 68.72 | 68.05 | 68.33 | 68.23 | 0.18% | 25,625 |
| Jun 18, 2025 | 68.25 | 68.76 | 68.13 | 68.21 | 68.11 | 0.01% | 33,439 |