Skip to main content
logo
Invesco Water Resources ETF (PHO)
NASDAQ: PHO · Real-Time Price · USD
76.15
-0.11 (-0.14%)
At close: Nov 3, 2026, 4:00 PM EST
76.86
+0.71 (0.93%)
After-hours: Nov 3, 2026, 7:51 PM EST

PHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202676.0376.7875.7076.1576.15-0.14%192,598
Nov 2, 202674.5276.5974.5276.2676.263.39%79,280
Oct 30, 202674.1174.7373.6073.7673.76-0.23%53,517
Oct 29, 202672.7873.9372.5873.9373.932.06%44,862
Oct 28, 202672.0872.5472.0672.4472.440.11%40,045
Oct 27, 202672.3472.4871.8472.3672.360.10%54,486
Oct 26, 202672.0272.4972.0172.2972.290.39%65,747
Oct 23, 202672.0972.2271.4272.0172.01-0.35%54,777
Oct 22, 202670.8072.3170.8072.2672.261.96%211,264
Oct 21, 202670.3471.0170.2370.8770.870.60%79,542
Oct 20, 202669.6070.4969.6070.4570.451.21%85,060
Oct 19, 202669.8870.1069.5269.6169.61-0.64%49,682
Oct 16, 202670.3371.0669.7270.0670.06-0.17%40,501
Oct 15, 202669.7770.3069.4870.1870.181.43%47,451
Oct 14, 202668.8269.2868.6669.1969.190.18%55,847
Oct 13, 202668.9269.2768.5369.0769.070.40%54,345
Oct 12, 202668.5969.0868.4768.7968.790.29%40,415
Oct 9, 202668.4068.8168.2868.5968.590.65%41,263
Oct 8, 202667.6568.1967.0768.1568.150.43%77,518
Oct 7, 202668.7968.7967.5167.8667.86-1.85%63,147
Oct 6, 202669.0969.5469.0169.1469.140.38%72,541
Oct 5, 202668.1269.2567.8468.8868.881.19%68,641
Oct 2, 202668.2668.4368.0068.0768.070.44%46,541
Oct 1, 202667.6968.0467.3167.7767.77-0.09%72,684
Sep 30, 202668.4168.4867.8067.8367.83-0.70%56,501
Sep 29, 202668.4868.7567.9968.3168.31-0.47%63,065
Sep 28, 202668.1368.7067.8968.6368.63-78,139
Sep 25, 202668.0868.7367.8668.6368.630.81%70,931
Sep 24, 202668.5968.9268.0568.0868.08-1.02%65,552
Sep 23, 202668.7069.0768.6468.7868.78-0.19%87,122
Sep 22, 202668.6169.1168.5468.9168.910.94%89,571
Sep 21, 202668.3568.5767.9068.2768.270.24%87,217
Sep 18, 202668.2168.3867.9968.1768.11-0.41%123,356
Sep 17, 202668.9169.0268.2268.4568.390.12%46,288
Sep 16, 202668.5769.0068.0468.3768.31-0.23%43,121
Sep 15, 202668.5268.8668.3268.5368.47-0.26%50,669
Sep 14, 202668.5668.9868.3968.7168.650.32%55,058
Sep 11, 202668.4768.6968.3068.4968.430.62%66,663
Sep 10, 202668.6668.6667.8668.0768.01-1.09%76,423
Sep 9, 202669.4969.5468.8068.8268.76-1.36%128,358
Sep 8, 202670.1870.1869.6569.7769.71-1.11%44,930
Sep 4, 202670.5970.7470.0270.5570.49-0.41%93,581
Sep 3, 202670.9071.4070.2670.8470.780.57%57,014
Sep 2, 202670.2070.7170.0670.4470.380.46%215,498
Sep 1, 202671.0371.3370.0170.1270.06-1.67%45,154
Aug 31, 202671.5871.7171.2171.3171.25-0.82%61,003
Aug 28, 202672.3272.3471.7271.9071.84-0.39%51,497
Aug 27, 202672.1572.3871.9672.1872.120.04%54,904
Aug 26, 202671.6472.4271.6472.1572.090.53%44,751
Aug 25, 202672.5572.5571.6171.7771.71-0.75%34,604