Invesco Water Resources ETF (PHO)

NASDAQ: PHO · Real-Time Price · USD

68.07

-0.75 (-1.09%)

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

67.99

-0.08 (-0.12%)

After-hours: Sep 10, 2026, 7:30 PM EDT

PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	68.66	68.66	67.86	68.07	68.07	-1.09%	76,376
Sep 9, 2026	69.49	69.54	68.80	68.82	68.82	-1.36%	128,235
Sep 8, 2026	70.18	70.18	69.65	69.77	69.77	-1.11%	44,918
Sep 4, 2026	70.59	70.74	70.02	70.55	70.55	-0.41%	93,342
Sep 3, 2026	70.90	71.40	70.26	70.84	70.84	0.57%	56,998
Sep 2, 2026	70.20	70.71	70.06	70.44	70.44	0.46%	215,496
Sep 1, 2026	71.03	71.33	70.01	70.12	70.12	-1.67%	45,154
Aug 31, 2026	71.58	71.71	71.21	71.31	71.31	-0.82%	61,003
Aug 28, 2026	72.32	72.34	71.72	71.90	71.90	-0.39%	51,497
Aug 27, 2026	72.15	72.38	71.96	72.18	72.18	0.04%	54,904
Aug 26, 2026	71.64	72.42	71.64	72.15	72.15	0.53%	44,751
Aug 25, 2026	72.55	72.55	71.61	71.77	71.77	-0.75%	34,604
Aug 24, 2026	72.32	72.63	71.96	72.31	72.31	0.17%	60,023
Aug 21, 2026	71.77	72.32	71.62	72.19	72.19	0.75%	36,449
Aug 20, 2026	71.94	72.50	71.64	71.65	71.65	-0.99%	48,494
Aug 19, 2026	71.18	72.67	71.18	72.37	72.37	2.15%	118,274
Aug 18, 2026	71.54	71.54	70.83	70.85	70.85	-0.51%	43,693
Aug 17, 2026	71.68	71.68	71.06	71.21	71.21	-1.06%	88,161
Aug 14, 2026	72.17	72.64	71.62	71.97	71.97	-0.33%	79,838
Aug 13, 2026	72.32	72.34	71.39	72.21	72.21	0.24%	45,881
Aug 12, 2026	73.03	73.03	71.76	72.04	72.04	-1.36%	74,551
Aug 11, 2026	73.22	73.37	72.73	73.03	73.03	-0.29%	51,828
Aug 10, 2026	73.39	73.56	73.08	73.24	73.24	-0.10%	118,304
Aug 7, 2026	72.89	73.77	72.81	73.31	73.31	0.74%	117,736
Aug 6, 2026	73.14	73.14	72.52	72.77	72.77	-0.21%	61,260
Aug 5, 2026	73.29	73.29	72.57	72.92	72.92	0.05%	69,389
Aug 4, 2026	71.41	72.89	71.41	72.88	72.88	2.37%	150,863
Aug 3, 2026	71.04	71.86	71.00	71.19	71.19	1.45%	92,399
Jul 31, 2026	69.86	70.37	69.41	70.17	70.17	0.27%	43,673
Jul 30, 2026	70.92	70.92	69.25	69.98	69.98	-1.48%	109,627
Jul 29, 2026	71.74	71.74	70.80	71.03	71.03	-0.64%	65,552
Jul 28, 2026	69.93	71.57	69.93	71.49	71.49	3.28%	117,768
Jul 27, 2026	68.84	69.40	68.84	69.22	69.22	1.15%	61,582
Jul 24, 2026	68.00	68.74	67.87	68.43	68.43	1.24%	150,457
Jul 23, 2026	67.47	68.13	67.30	67.59	67.59	0.64%	140,734
Jul 22, 2026	67.64	67.70	67.02	67.16	67.16	-0.37%	80,128
Jul 21, 2026	68.04	68.04	67.41	67.41	67.41	-1.19%	134,302
Jul 20, 2026	69.08	69.08	68.14	68.22	68.22	-1.17%	67,325
Jul 17, 2026	69.59	70.33	68.92	69.03	69.03	-1.29%	66,033
Jul 16, 2026	68.43	69.97	68.37	69.93	69.93	2.37%	84,261
Jul 15, 2026	68.49	68.98	68.25	68.31	68.31	-0.65%	63,230
Jul 14, 2026	68.81	69.09	68.59	68.76	68.76	-0.20%	74,864
Jul 13, 2026	69.10	69.48	68.67	68.90	68.90	-0.21%	76,032
Jul 10, 2026	68.86	69.40	68.73	69.04	69.04	0.75%	90,467
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