Canada markets closed

Invesco Water Resources ETF (PHO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
48.03-0.51 (-1.05%)
At close: 04:00PM EDT
48.80 +0.77 (+1.60%)
After hours: 04:40PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202248.4048.6247.9448.0348.0347,300
Oct 05, 202248.3048.9247.9148.5448.5469,700
Oct 04, 202248.2048.8648.1448.8648.8680,600
Oct 03, 202246.3147.6946.2047.4447.4492,400
Sept 30, 202246.2146.7445.6745.7545.7573,400
Sept 29, 202246.5046.6745.8646.1246.12107,300
Sept 28, 202246.2147.2246.1346.9946.99186,200
Sept 27, 202246.7846.9145.5845.8545.85109,000
Sept 26, 202246.5447.1346.1946.3746.3779,800
Sept 23, 202246.9247.0246.2246.8646.86148,800
Sept 22, 202247.8847.8847.3147.3747.37140,100
Sept 21, 202248.8849.3847.9947.9947.9961,200
Sept 20, 202249.0849.0848.1948.5748.5775,500
Sept 19, 202248.4349.5048.4349.5049.50207,300
Sept 19, 20220.039 Dividend
Sept 16, 202248.9849.0948.4648.8048.76468,900
Sept 15, 202250.2150.4949.4249.5449.5065,900
Sept 14, 202250.3350.5149.8850.2950.2565,700
Sept 13, 202251.1251.1250.1150.2650.22166,100
Sept 12, 202251.9052.1751.7452.1052.0685,700
Sept 09, 202251.4351.7751.3251.6751.63115,100
Sept 08, 202250.4351.1850.3051.1451.1074,900
Sept 07, 202249.4250.7749.4250.7350.6965,300
Sept 06, 202249.5249.6649.1649.4449.40118,000
Sept 02, 202250.3150.4649.0849.3349.29113,500
Sept 01, 202249.4149.8149.0449.8049.76134,000
Aug 31, 202250.3250.4949.6049.6849.6495,200
Aug 30, 202250.6250.9049.9650.1550.1198,000
Aug 29, 202250.4550.9350.3550.6150.57480,000
Aug 26, 202252.8752.8750.8650.8950.8576,000
Aug 25, 202252.5152.8052.2052.8052.7694,700
Aug 24, 202251.9952.2551.8852.1752.1369,000
Aug 23, 202252.1852.2751.7251.9851.9455,800
Aug 22, 202252.8052.8552.1852.2452.2070,400
Aug 19, 202253.8553.8553.2053.3753.3357,000
Aug 18, 202254.1654.2853.9054.2254.1869,600
Aug 17, 202254.2154.2653.8054.0754.03140,300
Aug 16, 202254.4154.7354.2154.5554.51227,300
Aug 15, 202254.0354.6753.8254.5754.53145,100
Aug 12, 202253.5054.2653.4054.2654.2264,500
Aug 11, 202253.5053.9253.2253.2353.1947,800
Aug 10, 202252.9253.2552.8153.2553.2175,000
Aug 09, 202252.5352.5351.8551.9551.91109,900
Aug 08, 202252.5152.9352.4052.5552.51101,800
Aug 05, 202252.1952.3651.6652.3652.3281,800
Aug 04, 202252.3552.6952.1652.6452.60307,700
Aug 03, 202251.8952.3451.5852.2752.2377,300
Aug 02, 202252.0052.3351.6351.6351.5961,900
Aug 01, 202251.8752.2351.6752.0552.01112,700
Jul 29, 202251.6852.3551.5852.1752.13124,500
Jul 28, 202250.4751.6450.4351.6251.5894,600
Jul 27, 202249.8350.4249.5950.2750.23102,700
Jul 26, 202249.0649.7049.0349.6049.56130,500
Jul 25, 202249.4449.4449.0049.3849.3480,700
Jul 22, 202249.3849.5848.9149.2449.2046,900
Jul 21, 202248.3449.2648.3449.2349.1958,800
Jul 20, 202247.7948.2547.7548.1048.0671,600
Jul 19, 202246.5247.7546.5247.6947.6571,600
Jul 18, 202247.0747.0745.9746.1346.0963,800
Jul 15, 202246.3646.9846.2546.8346.7954,600
Jul 14, 202245.5545.8745.0645.8245.7882,800
Jul 13, 202245.6946.3645.5446.1046.06148,700
Jul 12, 202246.9347.2746.1246.3446.30103,800
Jul 11, 202247.1647.3046.9147.0146.9747,500
Jul 08, 202247.7047.8047.2447.3247.2880,200
Jul 07, 202247.3547.9447.3547.8747.8368,000
Jul 06, 202246.8347.4346.7047.1847.1453,300
Jul 05, 202246.3246.7945.7346.7746.7388,800
Jul 01, 202246.2247.0346.1946.9546.9153,500
Jun 30, 202245.5446.4445.2946.2246.18122,400
Jun 29, 202245.9746.0645.5246.0045.96148,800
Jun 28, 202246.9147.1445.9145.9245.88106,000
Jun 27, 202246.8847.0546.4846.7646.7233,300
Jun 24, 202245.7146.7545.6546.7546.7161,800
Jun 23, 202244.4745.3044.4745.2545.2177,700
Jun 22, 202243.5744.6943.5744.3744.3372,600
Jun 21, 202244.0344.1743.6144.0444.00140,000
Jun 21, 20220.039 Dividend
Jun 17, 202243.6944.0443.2843.5143.44107,200
Jun 16, 202244.3244.3243.2243.4143.34115,000
Jun 15, 202245.2145.7844.5445.2045.1287,600
Jun 14, 202245.4845.4944.4244.8044.7288,700
Jun 13, 202246.0646.2645.1645.3445.26121,100
Jun 10, 202247.7447.7447.0047.1247.0472,600
Jun 09, 202249.1049.3748.5548.5548.4753,700
Jun 08, 202250.1350.1349.1549.3049.2276,700
Jun 07, 202249.5150.4149.5150.3550.2679,100
Jun 06, 202250.3550.4749.9650.0349.9595,900
Jun 03, 202250.0550.3049.8850.0950.0149,500
Jun 02, 202249.1650.5349.1150.5050.4158,300
Jun 01, 202249.3549.4348.4148.9048.8275,900
May 31, 202249.3349.3348.5849.0448.9672,300
May 27, 202248.6449.5248.5249.5249.4458,700
May 26, 202247.5048.5147.5048.3348.25108,200
May 25, 202247.5747.6847.0247.5147.4372,600
May 24, 202247.5047.8046.7747.6647.5889,700
May 23, 202247.7647.8447.3247.7547.6763,100
May 20, 202247.6647.6846.4147.3147.23161,300
May 19, 202246.4647.4446.3047.2547.17157,000
May 18, 202247.7447.8046.5346.6846.6064,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...