Invesco Water Resources ETF (PHO)
NASDAQ: PHO · Real-Time Price · USD
68.15
-0.56 (-0.82%)
At close: May 1, 2026, 4:00 PM EDT
67.72
-0.43 (-0.62%)
After-hours: May 1, 2026, 7:15 PM EDT
PHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 68.95 | 68.95 | 68.12 | 68.15 | 68.15 | -0.82% | 52,386 |
| Apr 30, 2026 | 68.10 | 69.01 | 68.10 | 68.71 | 68.71 | 1.28% | 61,318 |
| 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% | 56,766 |
| Apr 27, 2026 | 69.70 | 69.70 | 69.28 | 69.34 | 69.34 | - | 768,329 |
| Apr 24, 2026 | 69.75 | 69.77 | 69.25 | 69.34 | 69.34 | -0.66% | 43,289 |
| Apr 23, 2026 | 69.87 | 70.14 | 69.05 | 69.80 | 69.80 | 0.16% | 57,703 |
| 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 | 0.20% | 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 | 1.38% | 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 | -1.50% | 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 |
| Mar 12, 2026 | 67.96 | 68.21 | 67.11 | 67.15 | 67.04 | -1.91% | 387,270 |
| Mar 11, 2026 | 68.48 | 68.49 | 67.94 | 68.46 | 68.35 | -0.28% | 54,881 |
| Mar 10, 2026 | 69.58 | 69.66 | 68.64 | 68.65 | 68.54 | -1.69% | 47,261 |
| Mar 9, 2026 | 68.67 | 69.94 | 67.73 | 69.83 | 69.72 | 0.52% | 83,860 |
| Mar 6, 2026 | 69.76 | 69.76 | 69.06 | 69.47 | 69.36 | -1.52% | 111,093 |
| Mar 5, 2026 | 71.57 | 71.57 | 70.33 | 70.54 | 70.43 | -2.15% | 55,540 |
| Mar 4, 2026 | 72.30 | 72.30 | 71.44 | 72.09 | 71.98 | 0.08% | 41,291 |
| Mar 3, 2026 | 71.46 | 72.28 | 70.57 | 72.03 | 71.92 | -1.03% | 68,062 |
| Mar 2, 2026 | 71.99 | 73.13 | 71.79 | 72.78 | 72.67 | -0.35% | 44,074 |
| Feb 27, 2026 | 72.95 | 73.11 | 72.45 | 73.04 | 72.92 | -0.66% | 37,014 |
| Feb 26, 2026 | 72.63 | 73.56 | 72.60 | 73.52 | 73.40 | 1.14% | 72,674 |
| Feb 25, 2026 | 73.05 | 73.05 | 71.78 | 72.69 | 72.57 | -0.37% | 66,426 |
| Feb 24, 2026 | 72.04 | 73.05 | 72.04 | 72.96 | 72.85 | 1.20% | 56,319 |
| Feb 23, 2026 | 72.75 | 72.94 | 71.93 | 72.10 | 71.99 | -1.10% | 29,163 |
| Feb 20, 2026 | 72.98 | 73.50 | 72.55 | 72.90 | 72.78 | 0.04% | 37,973 |