Invesco Water Resources ETF (PHO)
NASDAQ: PHO · Real-Time Price · USD
69.77
+0.54 (0.78%)
At close: Jun 24, 2025, 4:00 PM
69.84
+0.07 (0.10%)
After-hours: Jun 24, 2025, 4:38 PM EDT
PHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 69.50 | 69.91 | 69.07 | 69.77 | 69.77 | 0.78% | 44,662 |
| 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 |
| Jun 17, 2025 | 68.50 | 68.78 | 68.14 | 68.20 | 68.10 | -1.06% | 45,847 |
| Jun 16, 2025 | 68.84 | 69.29 | 68.59 | 68.93 | 68.82 | 0.76% | 51,337 |
| Jun 13, 2025 | 68.66 | 69.17 | 68.27 | 68.41 | 68.31 | -1.44% | 28,183 |
| Jun 12, 2025 | 69.21 | 69.56 | 69.04 | 69.41 | 69.30 | -0.04% | 24,153 |
| Jun 11, 2025 | 69.98 | 70.00 | 69.34 | 69.44 | 69.33 | -0.69% | 31,155 |
| Jun 10, 2025 | 69.46 | 70.00 | 69.30 | 69.92 | 69.81 | 0.59% | 28,408 |
| Jun 9, 2025 | 69.49 | 69.95 | 69.15 | 69.51 | 69.40 | 0.29% | 26,687 |
| Jun 6, 2025 | 69.88 | 69.88 | 69.17 | 69.31 | 69.20 | 0.01% | 30,630 |
| Jun 5, 2025 | 69.56 | 69.56 | 68.91 | 69.30 | 69.19 | -0.10% | 40,402 |
| Jun 4, 2025 | 69.52 | 69.75 | 69.33 | 69.37 | 69.26 | -0.07% | 82,704 |
| Jun 3, 2025 | 68.17 | 69.49 | 68.17 | 69.42 | 69.31 | 2.83% | 110,273 |
| Jun 2, 2025 | 67.91 | 67.91 | 67.03 | 67.51 | 67.41 | -0.79% | 43,695 |
| May 30, 2025 | 68.06 | 68.27 | 67.64 | 68.05 | 67.95 | -0.10% | 48,320 |
| May 29, 2025 | 68.11 | 68.17 | 67.57 | 68.12 | 68.02 | 0.43% | 48,586 |
| May 28, 2025 | 68.76 | 68.76 | 67.77 | 67.83 | 67.73 | -1.32% | 53,415 |
| May 27, 2025 | 68.15 | 68.76 | 67.61 | 68.74 | 68.64 | 2.08% | 35,817 |
| May 23, 2025 | 66.84 | 67.51 | 66.70 | 67.34 | 67.24 | -0.27% | 36,329 |
| May 22, 2025 | 67.38 | 67.85 | 67.17 | 67.52 | 67.42 | -0.22% | 53,910 |
| May 21, 2025 | 68.48 | 68.64 | 67.59 | 67.67 | 67.57 | -1.87% | 50,708 |
| May 20, 2025 | 68.97 | 69.18 | 68.78 | 68.96 | 68.85 | -0.22% | 116,171 |
| May 19, 2025 | 68.62 | 69.15 | 68.47 | 69.11 | 69.00 | -0.22% | 46,556 |
| May 16, 2025 | 68.31 | 69.26 | 68.17 | 69.26 | 69.15 | 1.58% | 37,245 |
| May 15, 2025 | 67.18 | 68.29 | 67.10 | 68.18 | 68.08 | 1.35% | 38,776 |
| May 14, 2025 | 68.19 | 68.19 | 67.26 | 67.27 | 67.17 | -1.35% | 49,162 |
| May 13, 2025 | 68.36 | 68.51 | 68.18 | 68.19 | 68.09 | -0.10% | 51,901 |
| May 12, 2025 | 68.21 | 68.46 | 67.72 | 68.26 | 68.16 | 2.34% | 44,181 |
| May 9, 2025 | 66.87 | 66.89 | 66.47 | 66.70 | 66.60 | -0.12% | 25,783 |
| May 8, 2025 | 65.95 | 67.32 | 65.95 | 66.78 | 66.68 | 2.09% | 47,363 |
| May 7, 2025 | 65.86 | 65.95 | 65.02 | 65.41 | 65.31 | -0.23% | 58,757 |
| May 6, 2025 | 65.86 | 66.16 | 65.48 | 65.56 | 65.46 | -1.01% | 36,348 |
| May 5, 2025 | 66.02 | 66.73 | 66.02 | 66.23 | 66.13 | -0.30% | 54,992 |
| May 2, 2025 | 66.10 | 66.64 | 66.09 | 66.43 | 66.33 | 1.65% | 64,648 |
| May 1, 2025 | 65.49 | 65.83 | 64.96 | 65.35 | 65.25 | 0.03% | 107,639 |
| Apr 30, 2025 | 64.26 | 65.47 | 63.79 | 65.33 | 65.23 | 0.62% | 26,514 |
| Apr 29, 2025 | 64.45 | 65.07 | 64.15 | 64.93 | 64.83 | 1.01% | 42,697 |
| Apr 28, 2025 | 64.22 | 64.59 | 63.75 | 64.28 | 64.18 | 0.03% | 28,972 |
| Apr 25, 2025 | 64.18 | 64.39 | 63.73 | 64.26 | 64.16 | -0.37% | 39,530 |
| Apr 24, 2025 | 63.18 | 64.53 | 63.04 | 64.50 | 64.40 | 2.19% | 53,791 |
| Apr 23, 2025 | 63.97 | 64.57 | 62.99 | 63.12 | 63.02 | 0.75% | 48,517 |
| Apr 22, 2025 | 61.56 | 62.74 | 61.56 | 62.65 | 62.55 | 2.91% | 241,503 |
| Apr 21, 2025 | 61.82 | 61.96 | 60.43 | 60.88 | 60.79 | -2.19% | 72,883 |
| Apr 17, 2025 | 61.77 | 62.60 | 61.77 | 62.24 | 62.15 | 0.96% | 32,485 |
| Apr 16, 2025 | 62.05 | 62.39 | 61.17 | 61.65 | 61.56 | -1.17% | 39,607 |
| Apr 15, 2025 | 62.66 | 62.98 | 62.26 | 62.38 | 62.28 | -0.48% | 39,610 |
| Apr 14, 2025 | 62.82 | 62.95 | 62.06 | 62.68 | 62.58 | 0.93% | 37,925 |
| Apr 11, 2025 | 60.76 | 62.35 | 60.38 | 62.10 | 62.01 | 2.02% | 47,489 |