Invesco Water Resources ETF (PHO)

NASDAQ: PHO · Real-Time Price · USD

69.04

+0.51 (0.75%)

At close: Jul 10, 2026, 4:00 PM EDT

69.48

+0.44 (0.63%)

After-hours: Jul 10, 2026, 7:01 PM EDT

PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	68.86	69.40	68.73	69.04	69.04	0.75%	90,464
Jul 9, 2026	68.09	68.73	68.04	68.53	68.53	0.62%	84,982
Jul 8, 2026	68.89	68.89	67.90	68.11	68.11	-1.83%	62,674
Jul 7, 2026	70.08	70.15	69.06	69.38	69.38	-0.66%	42,507
Jul 6, 2026	69.50	69.85	69.00	69.84	69.84	0.24%	61,341
Jul 2, 2026	69.01	69.69	69.01	69.67	69.67	1.15%	58,553
Jul 1, 2026	69.13	69.94	68.84	68.88	68.88	-0.29%	78,998
Jun 30, 2026	68.65	69.23	68.35	69.08	69.08	0.70%	53,025
Jun 29, 2026	69.29	69.33	68.42	68.60	68.60	-1.01%	95,515
Jun 26, 2026	69.15	69.41	69.04	69.30	69.30	0.22%	63,578
Jun 25, 2026	68.35	69.87	68.35	69.15	69.15	1.83%	126,731
Jun 24, 2026	66.81	68.46	66.81	67.91	67.91	1.97%	81,294
Jun 23, 2026	66.71	67.03	66.47	66.60	66.60	-0.30%	69,629
Jun 22, 2026	67.21	67.24	66.44	66.80	66.80	-0.65%	797,272
Jun 18, 2026	67.37	67.80	67.02	67.36	67.24	0.88%	76,890
Jun 17, 2026	67.78	68.41	66.62	66.77	66.65	-1.56%	264,457
Jun 16, 2026	67.21	68.14	67.21	67.83	67.71	1.12%	110,456
Jun 15, 2026	67.26	67.78	67.07	67.08	66.96	0.41%	79,864
Jun 12, 2026	66.64	66.99	66.25	66.81	66.68	0.63%	43,538
Jun 11, 2026	65.94	66.56	65.47	66.39	66.27	0.94%	68,792
Jun 10, 2026	67.24	67.47	65.72	65.77	65.65	-2.53%	82,646
Jun 9, 2026	66.46	67.55	66.46	67.48	67.36	1.97%	111,776
Jun 8, 2026	66.63	66.75	66.14	66.18	66.06	-0.32%	803,516
Jun 5, 2026	66.59	66.97	66.18	66.39	66.27	-0.24%	88,605
Jun 4, 2026	66.90	67.19	66.42	66.55	66.43	0.08%	71,381
Jun 3, 2026	66.22	66.55	66.13	66.50	66.38	0.30%	88,626
Jun 2, 2026	65.82	66.31	65.66	66.30	66.18	0.73%	93,821
Jun 1, 2026	65.47	65.97	64.97	65.82	65.70	-0.12%	142,261
May 29, 2026	65.87	66.22	65.67	65.90	65.78	0.26%	64,811
May 28, 2026	65.86	65.97	65.44	65.73	65.61	-0.26%	99,005
May 27, 2026	65.99	66.71	65.90	65.90	65.78	0.09%	98,830
May 26, 2026	65.55	66.11	65.28	65.84	65.72	0.66%	136,192
May 22, 2026	65.01	65.46	64.95	65.41	65.29	0.80%	98,413
May 21, 2026	64.51	65.14	63.82	64.89	64.77	0.06%	587,890
May 20, 2026	64.09	64.95	63.54	64.85	64.73	1.09%	126,307
May 19, 2026	64.59	64.87	64.07	64.15	64.03	-1.13%	85,963
May 18, 2026	64.50	65.24	64.50	64.88	64.76	0.78%	282,223
May 15, 2026	65.00	65.18	64.34	64.38	64.26	-1.42%	82,160
May 14, 2026	65.43	65.88	65.23	65.30	65.19	-0.07%	75,518
May 13, 2026	66.09	66.09	65.02	65.35	65.23	-1.58%	99,402
May 12, 2026	67.07	67.12	66.15	66.40	66.28	-1.01%	67,804
May 11, 2026	67.64	67.88	66.91	67.08	66.96	-0.86%	71,877
May 8, 2026	68.30	68.45	67.63	67.66	67.54	-0.84%	68,296
May 7, 2026	69.21	69.22	68.15	68.23	68.11	-0.97%	78,032
May 6, 2026	68.87	69.50	68.78	68.90	68.77	0.70%	457,982
May 5, 2026	68.29	68.56	68.06	68.42	68.30	1.44%	91,930
May 4, 2026	67.91	68.37	67.34	67.45	67.33	-1.03%	55,226
May 1, 2026	68.95	68.95	68.12	68.15	68.03	-0.82%	52,496
Apr 30, 2026	68.10	69.01	68.10	68.71	68.58	1.28%	61,322
Apr 29, 2026	68.70	68.70	67.65	67.84	67.72	-0.92%	37,540