Invesco Water Resources ETF (PHO)

PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	70.00	70.00	69.36	69.42	69.42	-0.40%	40,078
Apr 9, 2026	68.91	69.91	68.89	69.70	69.70	0.62%	58,832
Apr 8, 2026	68.85	69.52	68.85	69.27	69.27	2.67%	61,804
Apr 7, 2026	67.41	67.91	67.29	67.47	67.47	-0.43%	47,133
Apr 6, 2026	67.33	67.86	66.97	67.76	67.76	0.62%	50,918
Apr 2, 2026	66.81	68.26	66.60	67.34	67.34	-0.37%	95,765
Apr 1, 2026	67.29	67.99	67.13	67.59	67.59	1.09%	174,656
Mar 31, 2026	66.24	67.28	65.84	66.86	66.86	2.01%	88,232
Mar 30, 2026	66.04	66.31	65.44	65.54	65.54	0.08%	53,608
Mar 27, 2026	66.32	66.34	65.37	65.49	65.49	-1.52%	89,665
Mar 26, 2026	66.81	67.81	66.37	66.50	66.50	-1.19%	98,754
Mar 25, 2026	67.55	67.60	66.37	67.30	67.30	0.67%	104,550
Mar 24, 2026	66.24	67.43	66.01	66.85	66.85	0.13%	92,550
Mar 23, 2026	66.49	67.55	66.46	66.76	66.76	1.38%	64,957
Mar 20, 2026	66.33	66.60	65.52	65.85	65.75	-1.02%	61,711
Mar 19, 2026	66.03	66.88	65.87	66.53	66.42	-0.11%	76,522
Mar 18, 2026	67.47	67.51	66.59	66.60	66.50	-1.50%	43,999
Mar 17, 2026	67.44	68.08	67.32	67.61	67.51	0.30%	45,732
Mar 16, 2026	67.80	67.97	67.24	67.41	67.30	0.21%	39,595
Mar 13, 2026	67.63	67.76	66.89	67.27	67.16	0.18%	76,117
Mar 12, 2026	67.96	68.21	67.11	67.15	67.04	-1.91%	387,270
Mar 11, 2026	68.48	68.49	67.94	68.46	68.35	-0.28%	54,881
Mar 10, 2026	69.58	69.66	68.64	68.65	68.54	-1.69%	47,261
Mar 9, 2026	68.67	69.94	67.73	69.83	69.72	0.52%	83,860
Mar 6, 2026	69.76	69.76	69.06	69.47	69.36	-1.52%	111,093
Mar 5, 2026	71.57	71.57	70.33	70.54	70.43	-2.15%	55,540
Mar 4, 2026	72.30	72.30	71.44	72.09	71.98	0.08%	41,291
Mar 3, 2026	71.46	72.28	70.57	72.03	71.92	-1.03%	68,062
Mar 2, 2026	71.99	73.13	71.79	72.78	72.67	-0.35%	44,074
Feb 27, 2026	72.95	73.11	72.45	73.04	72.92	-0.66%	37,014
Feb 26, 2026	72.63	73.56	72.60	73.52	73.40	1.14%	72,674
Feb 25, 2026	73.05	73.05	71.78	72.69	72.57	-0.37%	66,426
Feb 24, 2026	72.04	73.05	72.04	72.96	72.85	1.20%	56,319
Feb 23, 2026	72.75	72.94	71.93	72.10	71.99	-1.10%	29,163
Feb 20, 2026	72.98	73.50	72.55	72.90	72.78	0.04%	37,973
Feb 19, 2026	72.55	73.05	72.37	72.87	72.75	0.16%	38,566
Feb 18, 2026	72.29	73.03	72.11	72.75	72.63	0.48%	58,635
Feb 17, 2026	72.52	72.70	72.11	72.40	72.28	-0.25%	54,854
Feb 13, 2026	72.00	73.05	71.89	72.58	72.46	0.61%	87,591
Feb 12, 2026	73.52	74.16	72.06	72.14	72.03	-1.81%	71,742
Feb 11, 2026	74.15	74.35	73.35	73.47	73.35	-0.51%	49,210
Feb 10, 2026	73.32	74.11	73.32	73.85	73.73	0.81%	53,406
Feb 9, 2026	73.50	73.66	73.16	73.26	73.14	-1.29%	117,476
Feb 6, 2026	73.41	74.35	73.41	74.22	74.10	1.91%	69,297
Feb 5, 2026	73.02	73.49	72.74	72.83	72.71	-0.34%	74,310
Feb 4, 2026	72.74	73.33	72.64	73.08	72.96	1.11%	40,131
Feb 3, 2026	72.78	73.50	71.96	72.28	72.17	-1.26%	39,538
Feb 2, 2026	72.47	73.20	72.28	73.20	73.08	1.02%	43,709
Jan 30, 2026	72.51	72.66	71.72	72.46	72.35	-0.46%	47,879
Jan 29, 2026	72.39	72.95	71.81	72.80	72.68	0.81%	66,325

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.