Invesco Water Resources ETF (PHO)

NASDAQ: PHO · Real-Time Price · USD

69.98

-1.05 (-1.48%)

At close: Jul 30, 2026, 4:00 PM EDT

69.74

-0.24 (-0.34%)

Pre-market: Jul 31, 2026, 8:52 AM EDT

PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	70.92	70.92	69.25	69.98	69.98	-1.48%	109,586
Jul 29, 2026	71.74	71.74	70.80	71.03	71.03	-0.64%	65,548
Jul 28, 2026	69.93	71.57	69.93	71.49	71.49	3.28%	117,708
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
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