Invesco Water Resources ETF (PHO)

NASDAQ: PHO · Real-Time Price · USD

66.81

+0.42 (0.63%)

At close: Jun 12, 2026, 4:00 PM EDT

66.80

-0.01 (-0.01%)

After-hours: Jun 12, 2026, 7:55 PM EDT

PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	66.64	66.99	66.25	66.81	66.81	0.63%	43,522
Jun 11, 2026	65.94	66.56	65.47	66.39	66.39	0.94%	68,497
Jun 10, 2026	67.24	67.47	65.72	65.77	65.77	-2.53%	82,514
Jun 9, 2026	66.46	67.55	66.46	67.48	67.48	1.97%	110,967
Jun 8, 2026	66.63	66.75	66.14	66.18	66.18	-0.32%	803,488
Jun 5, 2026	66.59	66.97	66.18	66.39	66.39	-0.24%	88,605
Jun 4, 2026	66.90	67.19	66.42	66.55	66.55	0.08%	71,381
Jun 3, 2026	66.22	66.55	66.13	66.50	66.50	0.30%	88,626
Jun 2, 2026	65.82	66.31	65.66	66.30	66.30	0.73%	93,821
Jun 1, 2026	65.47	65.97	64.97	65.82	65.82	-0.12%	142,261
May 29, 2026	65.87	66.22	65.67	65.90	65.90	0.26%	64,811
May 28, 2026	65.86	65.97	65.44	65.73	65.73	-0.26%	99,005
May 27, 2026	65.99	66.71	65.90	65.90	65.90	0.09%	98,830
May 26, 2026	65.55	66.11	65.28	65.84	65.84	0.66%	136,192
May 22, 2026	65.01	65.46	64.95	65.41	65.41	0.80%	98,413
May 21, 2026	64.51	65.14	63.82	64.89	64.89	0.06%	587,890
May 20, 2026	64.09	64.95	63.54	64.85	64.85	1.09%	126,307
May 19, 2026	64.59	64.87	64.07	64.15	64.15	-1.13%	85,963
May 18, 2026	64.50	65.24	64.50	64.88	64.88	0.78%	282,223
May 15, 2026	65.00	65.18	64.34	64.38	64.38	-1.42%	82,160
May 14, 2026	65.43	65.88	65.23	65.30	65.30	-0.07%	75,518
May 13, 2026	66.09	66.09	65.02	65.35	65.35	-1.58%	99,402
May 12, 2026	67.07	67.12	66.15	66.40	66.40	-1.01%	67,804
May 11, 2026	67.64	67.88	66.91	67.08	67.08	-0.86%	71,877
May 8, 2026	68.30	68.45	67.63	67.66	67.66	-0.84%	68,296
May 7, 2026	69.21	69.22	68.15	68.23	68.23	-0.97%	78,032
May 6, 2026	68.87	69.50	68.78	68.90	68.90	0.70%	457,982
May 5, 2026	68.29	68.56	68.06	68.42	68.42	1.44%	91,930
May 4, 2026	67.91	68.37	67.34	67.45	67.45	-1.03%	55,226
May 1, 2026	68.95	68.95	68.12	68.15	68.15	-0.82%	52,496
Apr 30, 2026	68.10	69.01	68.10	68.71	68.71	1.28%	61,322
Apr 29, 2026	68.70	68.70	67.65	67.84	67.84	-0.92%	37,540
Apr 28, 2026	69.30	69.30	68.10	68.47	68.47	-1.25%	58,766
Apr 27, 2026	69.70	69.70	69.28	69.34	69.34	-	768,401
Apr 24, 2026	69.75	69.77	69.25	69.34	69.34	-0.66%	43,354
Apr 23, 2026	69.87	70.14	69.05	69.80	69.80	0.16%	57,714
Apr 22, 2026	70.44	70.54	69.48	69.69	69.69	-0.23%	58,267
Apr 21, 2026	69.86	70.77	69.68	69.85	69.85	0.19%	102,535
Apr 20, 2026	69.24	69.77	69.24	69.71	69.71	0.31%	45,972
Apr 17, 2026	69.00	70.19	68.95	69.50	69.50	0.81%	58,245
Apr 16, 2026	69.38	69.73	68.87	68.94	68.94	-0.71%	67,455
Apr 15, 2026	70.40	70.58	69.29	69.43	69.43	-1.52%	61,413
Apr 14, 2026	70.46	70.70	70.17	70.50	70.50	0.28%	54,073
Apr 13, 2026	69.26	70.37	69.13	70.31	70.31	1.28%	60,982
Apr 10, 2026	70.00	70.00	69.36	69.42	69.42	-0.40%	40,103
Apr 9, 2026	68.91	69.91	68.89	69.70	69.70	0.62%	58,869
Apr 8, 2026	68.85	69.52	68.85	69.27	69.27	2.67%	61,832
Apr 7, 2026	67.41	67.91	67.29	67.47	67.47	-0.43%	53,033
Apr 6, 2026	67.33	67.86	66.97	67.76	67.76	0.62%	51,181
Apr 2, 2026	66.81	68.26	66.60	67.34	67.34	-0.37%	95,911