Invesco Water Resources ETF (PHO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

53.03

-0.61

(-1.14%)

At close: 04:00PM EST

53.00

-0.03

(-0.06%)

After hours:

07:55PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	53.30	53.87	52.97	53.03	53.03	388,000
Jan. 20, 2022	54.35	54.96	53.52	53.64	53.64	155,300
Jan. 19, 2022	54.53	55.01	54.12	54.16	54.16	214,300
Jan. 18, 2022	54.64	54.72	54.15	54.48	54.48	314,800
Jan. 14, 2022	55.97	55.97	54.68	55.22	55.22	167,000
Jan. 13, 2022	57.25	57.37	56.21	56.34	56.34	144,100
Jan. 12, 2022	57.36	57.49	56.90	57.04	57.04	143,600
Jan. 11, 2022	56.97	57.09	56.25	57.06	57.06	160,000
Jan. 10, 2022	57.00	57.03	55.89	56.80	56.80	237,300
Jan. 07, 2022	58.06	58.13	57.28	57.30	57.30	197,600
Jan. 06, 2022	58.52	58.75	58.15	58.21	58.21	103,500
Jan. 05, 2022	59.74	59.99	58.51	58.55	58.55	237,500
Jan. 04, 2022	59.89	60.09	59.58	59.62	59.62	115,200
Jan. 03, 2022	61.07	61.07	59.29	59.81	59.81	172,400
Dec. 31, 2021	60.62	61.11	60.43	60.84	60.84	57,400
Dec. 30, 2021	60.82	60.99	60.53	60.56	60.56	70,800
Dec. 29, 2021	60.29	60.85	60.15	60.71	60.71	107,900
Dec. 28, 2021	60.22	60.36	60.06	60.29	60.29	56,000
Dec. 27, 2021	59.63	60.12	59.40	60.12	60.12	107,400
Dec. 23, 2021	59.28	59.55	59.27	59.31	59.31	75,700
Dec. 22, 2021	58.30	59.04	58.30	59.04	59.04	85,800
Dec. 21, 2021	57.93	58.35	57.77	58.32	58.32	100,800
Dec. 20, 2021	57.50	57.75	56.62	57.37	57.37	231,700
Dec. 20, 2021	0.032 Dividend
Dec. 17, 2021	58.99	59.06	58.12	58.27	58.24	128,100
Dec. 16, 2021	59.48	59.70	58.81	59.12	59.09	154,000
Dec. 15, 2021	58.37	59.22	58.25	59.14	59.11	116,300
Dec. 14, 2021	58.97	59.07	57.99	58.33	58.30	124,800
Dec. 13, 2021	59.23	59.46	58.97	59.17	59.14	132,200
Dec. 10, 2021	59.46	59.53	59.00	59.16	59.13	96,700
Dec. 09, 2021	59.75	59.81	59.12	59.14	59.11	97,600
Dec. 08, 2021	59.72	59.91	59.58	59.84	59.81	142,900
Dec. 07, 2021	59.22	59.95	59.17	59.58	59.55	131,200
Dec. 06, 2021	58.21	59.01	58.03	58.70	58.67	191,500
Dec. 03, 2021	58.46	58.46	57.20	57.73	57.70	164,400
Dec. 02, 2021	57.00	58.33	56.96	58.16	58.13	183,700
Dec. 01, 2021	57.91	58.72	56.79	56.82	56.79	127,100
Nov. 30, 2021	58.80	59.07	57.27	57.34	57.31	241,400
Nov. 29, 2021	58.94	59.33	58.57	59.04	59.01	134,300
Nov. 26, 2021	58.87	59.36	58.26	58.40	58.37	130,100
Nov. 24, 2021	59.76	59.76	59.31	59.59	59.56	127,200
Nov. 23, 2021	59.94	60.11	59.45	59.87	59.84	157,800
Nov. 22, 2021	60.45	60.95	60.08	60.11	60.08	201,100
Nov. 19, 2021	59.82	60.53	59.81	60.34	60.31	127,100
Nov. 18, 2021	59.87	59.90	59.45	59.81	59.78	287,500
Nov. 17, 2021	59.76	59.85	59.29	59.65	59.62	88,900
Nov. 16, 2021	59.31	59.95	59.27	59.68	59.65	119,400
Nov. 15, 2021	59.76	59.78	59.10	59.20	59.17	122,000
Nov. 12, 2021	59.42	59.69	59.18	59.61	59.58	101,800
Nov. 11, 2021	59.45	59.45	59.03	59.19	59.16	84,000
Nov. 10, 2021	59.14	59.26	58.93	59.21	59.18	358,100
Nov. 09, 2021	59.17	59.22	58.92	59.17	59.14	253,700
Nov. 08, 2021	58.92	59.12	58.61	59.12	59.09	177,000
Nov. 05, 2021	58.43	58.79	58.23	58.63	58.60	117,200
Nov. 04, 2021	57.85	58.47	57.69	58.40	58.37	330,100
Nov. 03, 2021	58.18	58.20	57.27	57.86	57.83	213,400
Nov. 02, 2021	58.01	58.34	57.77	58.31	58.28	227,500
Nov. 01, 2021	57.97	58.20	57.64	57.96	57.93	677,700
Oct. 29, 2021	57.47	57.97	57.43	57.95	57.92	126,500
Oct. 28, 2021	56.89	57.60	56.89	57.60	57.57	145,000
Oct. 27, 2021	57.41	57.44	56.61	56.65	56.62	131,900
Oct. 26, 2021	57.83	57.84	57.40	57.42	57.39	129,900
Oct. 25, 2021	57.38	57.91	57.12	57.66	57.63	182,100
Oct. 22, 2021	57.26	57.64	57.25	57.38	57.35	125,500
Oct. 21, 2021	56.93	57.10	56.55	57.10	57.07	104,300
Oct. 20, 2021	56.53	57.06	56.53	56.93	56.90	586,000
Oct. 19, 2021	56.44	56.74	56.35	56.59	56.56	123,700
Oct. 18, 2021	56.01	56.36	55.66	56.24	56.21	197,800
Oct. 15, 2021	56.41	56.53	56.20	56.21	56.18	200,700
Oct. 14, 2021	55.50	56.09	55.38	56.05	56.02	188,000
Oct. 13, 2021	54.82	55.18	54.56	54.96	54.93	161,300
Oct. 12, 2021	54.93	55.09	54.58	54.71	54.68	157,900
Oct. 11, 2021	55.41	55.59	54.82	54.82	54.79	262,600
Oct. 08, 2021	55.97	55.98	55.31	55.41	55.38	146,500
Oct. 07, 2021	55.72	56.22	55.72	55.87	55.84	130,600
Oct. 06, 2021	54.94	55.31	54.34	55.27	55.24	181,700
Oct. 05, 2021	54.94	55.64	54.70	55.29	55.26	352,500
Oct. 04, 2021	54.98	55.27	54.35	54.79	54.76	392,700
Oct. 01, 2021	54.90	55.40	54.27	55.04	55.01	175,500
Sep. 30, 2021	56.11	56.19	54.70	54.72	54.69	192,400
Sep. 29, 2021	55.55	56.08	55.45	55.85	55.82	136,200
Sep. 28, 2021	56.40	56.55	55.35	55.39	55.36	185,500
Sep. 27, 2021	57.12	57.12	56.64	56.71	56.68	98,100
Sep. 24, 2021	57.00	57.28	56.97	57.16	57.13	127,500
Sep. 23, 2021	56.99	57.59	56.77	57.25	57.22	136,200
Sep. 22, 2021	56.58	56.95	56.39	56.64	56.61	106,200
Sep. 21, 2021	56.67	56.68	56.23	56.23	56.20	106,100
Sep. 20, 2021	55.98	56.50	55.78	56.43	56.40	233,000
Sep. 20, 2021	0.019 Dividend
Sep. 17, 2021	57.37	57.37	56.62	56.72	56.67	177,400
Sep. 16, 2021	58.09	58.09	57.08	57.32	57.27	201,000
Sep. 15, 2021	57.75	58.14	57.33	57.94	57.89	466,500
Sep. 14, 2021	58.20	58.25	57.63	57.81	57.76	122,900
Sep. 13, 2021	58.89	58.89	57.57	57.85	57.80	191,500
Sep. 10, 2021	59.18	59.22	58.43	58.47	58.42	148,600
Sep. 09, 2021	59.18	59.40	58.78	58.85	58.80	171,500
Sep. 08, 2021	58.89	59.31	58.54	59.21	59.16	255,300
Sep. 07, 2021	59.51	59.51	58.81	58.87	58.82	232,200
Sep. 03, 2021	59.54	59.72	59.26	59.44	59.39	201,400
Sep. 02, 2021	59.10	59.62	59.08	59.62	59.57	267,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.79(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.02(-1.30%)

CAD/USD0.7948-0.0051(-0.64%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD45,716.20-3,475.75(-7.07%)

Invesco Water Resources ETF (PHO)

S&P/TSX
20,621.39
-436.79(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.02(-1.30%)

CAD/USD
0.7948
-0.0051(-0.64%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
45,716.20
-3,475.75(-7.07%)