Invesco Water Resources ETF (PHO)
NASDAQ: PHO · Real-Time Price · USD
65.41
+0.52 (0.80%)
At close: May 22, 2026, 4:00 PM EDT
65.93
+0.52 (0.79%)
After-hours: May 22, 2026, 6:41 PM EDT
PHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 65.01 | 65.46 | 64.95 | 65.41 | 65.41 | 0.80% | 98,412 |
| May 21, 2026 | 64.51 | 65.14 | 63.82 | 64.89 | 64.89 | 0.06% | 587,884 |
| 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 |
| 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 | 1.54% | 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 | -1.49% | 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 |