Invesco Water Resources ETF (PHO)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 64.65 | 64.93 | 64.41 | 64.65 | 64.65 | 34,856 |
| Apr 25, 2024 | 64.26 | 64.85 | 63.65 | 64.62 | 64.62 | 48,300 |
| Apr 24, 2024 | 64.75 | 65.10 | 64.30 | 64.69 | 64.69 | 40,900 |
| Apr 23, 2024 | 64.22 | 65.09 | 64.22 | 64.94 | 64.94 | 64,800 |
| Apr 22, 2024 | 63.59 | 64.06 | 63.20 | 63.70 | 63.70 | 30,300 |
| Apr 19, 2024 | 63.21 | 63.53 | 63.06 | 63.28 | 63.28 | 96,200 |
| Apr 18, 2024 | 63.12 | 63.62 | 63.06 | 63.13 | 63.13 | 30,500 |
| Apr 17, 2024 | 63.79 | 63.79 | 62.82 | 63.04 | 63.04 | 42,400 |
| Apr 16, 2024 | 63.37 | 63.75 | 63.09 | 63.48 | 63.48 | 247,900 |
| Apr 15, 2024 | 64.44 | 64.72 | 63.37 | 63.57 | 63.57 | 88,000 |
| Apr 12, 2024 | 64.37 | 64.48 | 63.75 | 63.96 | 63.96 | 81,800 |
| Apr 11, 2024 | 64.79 | 64.93 | 64.28 | 64.70 | 64.70 | 61,600 |
| Apr 10, 2024 | 64.65 | 64.97 | 64.50 | 64.72 | 64.72 | 59,700 |
| Apr 09, 2024 | 65.79 | 65.93 | 65.24 | 65.88 | 65.88 | 39,700 |
| Apr 08, 2024 | 65.80 | 65.84 | 65.51 | 65.63 | 65.63 | 62,200 |
| Apr 05, 2024 | 65.07 | 65.71 | 65.02 | 65.55 | 65.55 | 38,900 |
| Apr 04, 2024 | 66.03 | 66.21 | 65.00 | 65.13 | 65.13 | 59,100 |
| Apr 03, 2024 | 65.15 | 65.76 | 65.15 | 65.53 | 65.53 | 33,900 |
| Apr 02, 2024 | 65.52 | 65.58 | 65.09 | 65.32 | 65.32 | 76,000 |
| Apr 01, 2024 | 66.74 | 66.74 | 65.86 | 65.92 | 65.92 | 54,100 |
| Mar 28, 2024 | 66.40 | 66.70 | 66.39 | 66.57 | 66.57 | 40,200 |
| Mar 27, 2024 | 65.84 | 66.40 | 65.84 | 66.40 | 66.40 | 51,200 |
| Mar 26, 2024 | 65.60 | 65.70 | 65.49 | 65.54 | 65.54 | 41,200 |
| Mar 25, 2024 | 66.15 | 66.25 | 65.48 | 65.52 | 65.52 | 72,700 |
| Mar 22, 2024 | 66.45 | 66.64 | 66.06 | 66.22 | 66.22 | 71,900 |
| Mar 21, 2024 | 65.53 | 66.52 | 65.53 | 66.43 | 66.43 | 52,000 |
| Mar 20, 2024 | 65.09 | 65.63 | 64.94 | 65.54 | 65.54 | 74,700 |
| Mar 19, 2024 | 64.22 | 65.07 | 64.22 | 65.06 | 65.06 | 125,700 |
| Mar 18, 2024 | 64.39 | 64.71 | 64.14 | 64.14 | 64.14 | 116,300 |
| Mar 18, 2024 | 0.063 Dividend | |||||
| Mar 15, 2024 | 64.17 | 64.55 | 64.17 | 64.37 | 64.31 | 40,600 |
| Mar 14, 2024 | 64.70 | 64.81 | 63.89 | 64.27 | 64.21 | 45,800 |
| Mar 13, 2024 | 64.53 | 64.86 | 64.51 | 64.68 | 64.62 | 48,700 |
| Mar 12, 2024 | 64.24 | 64.61 | 64.16 | 64.51 | 64.45 | 66,600 |
| Mar 11, 2024 | 64.42 | 64.42 | 63.77 | 64.24 | 64.18 | 57,500 |
| Mar 08, 2024 | 64.88 | 65.12 | 64.36 | 64.42 | 64.36 | 52,300 |
| Mar 07, 2024 | 64.46 | 64.80 | 64.43 | 64.71 | 64.65 | 77,500 |
| Mar 06, 2024 | 64.02 | 64.54 | 64.02 | 64.18 | 64.12 | 141,300 |
| Mar 05, 2024 | 64.25 | 64.55 | 63.61 | 63.73 | 63.67 | 48,300 |
| Mar 04, 2024 | 64.43 | 65.03 | 64.41 | 64.82 | 64.76 | 76,900 |
| Mar 01, 2024 | 63.92 | 64.46 | 63.67 | 64.43 | 64.37 | 60,500 |
| Feb 29, 2024 | 64.19 | 64.25 | 63.70 | 63.91 | 63.85 | 37,800 |
| Feb 28, 2024 | 63.61 | 64.18 | 63.61 | 63.98 | 63.92 | 48,000 |
| Feb 27, 2024 | 63.60 | 63.78 | 63.49 | 63.72 | 63.66 | 50,500 |
| Feb 26, 2024 | 63.50 | 63.69 | 63.39 | 63.52 | 63.46 | 55,200 |
| Feb 23, 2024 | 63.33 | 63.62 | 63.30 | 63.47 | 63.41 | 60,200 |
| Feb 22, 2024 | 63.04 | 63.32 | 62.87 | 63.23 | 63.17 | 46,800 |
| Feb 21, 2024 | 62.58 | 62.76 | 62.33 | 62.75 | 62.69 | 46,400 |
| Feb 20, 2024 | 62.55 | 62.71 | 62.25 | 62.70 | 62.64 | 99,000 |
| Feb 16, 2024 | 62.81 | 63.28 | 62.75 | 62.78 | 62.72 | 49,800 |
| Feb 15, 2024 | 62.69 | 63.16 | 62.55 | 63.15 | 63.09 | 75,400 |
| Feb 14, 2024 | 61.82 | 62.31 | 61.62 | 62.31 | 62.25 | 81,100 |
| Feb 13, 2024 | 61.67 | 61.95 | 61.05 | 61.46 | 61.40 | 48,700 |
| Feb 12, 2024 | 62.21 | 62.57 | 62.03 | 62.50 | 62.44 | 71,000 |
| Feb 09, 2024 | 61.88 | 62.30 | 61.86 | 62.20 | 62.14 | 61,800 |
| Feb 08, 2024 | 61.24 | 61.89 | 61.24 | 61.86 | 61.80 | 68,300 |
| Feb 07, 2024 | 60.61 | 61.40 | 60.61 | 61.09 | 61.03 | 62,200 |
| Feb 06, 2024 | 59.54 | 60.35 | 59.48 | 60.33 | 60.27 | 81,600 |
| Feb 05, 2024 | 59.90 | 59.90 | 59.30 | 59.52 | 59.46 | 137,600 |
| Feb 02, 2024 | 60.12 | 60.58 | 59.57 | 60.26 | 60.20 | 45,700 |
| Feb 01, 2024 | 59.47 | 60.34 | 59.35 | 60.32 | 60.26 | 88,700 |
| Jan 31, 2024 | 60.29 | 60.29 | 59.25 | 59.26 | 59.20 | 43,600 |
| Jan 30, 2024 | 59.91 | 60.45 | 59.91 | 60.42 | 60.36 | 64,000 |
| Jan 29, 2024 | 59.42 | 60.12 | 59.37 | 60.09 | 60.03 | 51,100 |
| Jan 26, 2024 | 59.58 | 59.93 | 59.35 | 59.41 | 59.35 | 53,000 |
| Jan 25, 2024 | 59.26 | 59.46 | 59.05 | 59.34 | 59.28 | 47,200 |
| Jan 24, 2024 | 60.14 | 60.16 | 58.80 | 58.81 | 58.75 | 47,500 |
| Jan 23, 2024 | 60.28 | 60.48 | 59.75 | 59.87 | 59.81 | 61,700 |
| Jan 22, 2024 | 59.63 | 60.28 | 59.63 | 60.19 | 60.13 | 215,100 |
| Jan 19, 2024 | 59.05 | 59.57 | 58.76 | 59.53 | 59.47 | 49,500 |
| Jan 18, 2024 | 58.62 | 59.15 | 58.59 | 59.05 | 58.99 | 110,700 |
| Jan 17, 2024 | 58.52 | 58.79 | 58.32 | 58.49 | 58.43 | 60,000 |
| Jan 16, 2024 | 58.75 | 59.13 | 58.63 | 58.87 | 58.81 | 430,700 |
| Jan 12, 2024 | 59.31 | 59.45 | 58.89 | 59.09 | 59.03 | 43,600 |
| Jan 11, 2024 | 59.16 | 59.18 | 58.41 | 59.01 | 58.95 | 56,900 |
| Jan 10, 2024 | 58.92 | 59.22 | 58.68 | 59.14 | 59.08 | 83,100 |
| Jan 09, 2024 | 58.92 | 59.21 | 58.70 | 58.92 | 58.86 | 81,900 |
| Jan 08, 2024 | 58.54 | 59.23 | 58.54 | 59.23 | 59.17 | 48,900 |
| Jan 05, 2024 | 58.65 | 59.10 | 58.53 | 58.67 | 58.61 | 60,300 |
| Jan 04, 2024 | 58.90 | 59.20 | 58.76 | 58.80 | 58.74 | 74,900 |
| Jan 03, 2024 | 60.00 | 60.00 | 58.91 | 58.93 | 58.87 | 79,200 |
| Jan 02, 2024 | 60.53 | 60.79 | 60.06 | 60.38 | 60.32 | 99,400 |
| Dec 29, 2023 | 61.15 | 61.26 | 60.75 | 60.86 | 60.80 | 38,800 |
| Dec 28, 2023 | 61.17 | 61.32 | 61.08 | 61.24 | 61.18 | 60,700 |
| Dec 27, 2023 | 60.97 | 61.32 | 60.97 | 61.28 | 61.22 | 47,900 |
| Dec 26, 2023 | 60.70 | 61.19 | 60.67 | 61.01 | 60.95 | 46,000 |
| Dec 22, 2023 | 60.50 | 60.83 | 60.49 | 60.71 | 60.65 | 61,900 |
| Dec 21, 2023 | 60.03 | 60.41 | 59.83 | 60.38 | 60.32 | 107,200 |
| Dec 20, 2023 | 60.27 | 60.84 | 59.67 | 59.72 | 59.66 | 108,400 |
| Dec 19, 2023 | 59.70 | 60.31 | 59.70 | 60.28 | 60.22 | 84,100 |
| Dec 18, 2023 | 59.63 | 59.71 | 59.18 | 59.51 | 59.45 | 68,200 |
| Dec 18, 2023 | 0.115 Dividend | |||||
| Dec 15, 2023 | 59.92 | 60.05 | 59.40 | 59.57 | 59.40 | 51,100 |
| Dec 14, 2023 | 59.36 | 60.33 | 59.36 | 60.03 | 59.86 | 108,700 |
| Dec 13, 2023 | 58.17 | 59.21 | 57.89 | 59.20 | 59.03 | 105,300 |
| Dec 12, 2023 | 58.10 | 58.37 | 57.91 | 58.14 | 57.97 | 147,700 |
| Dec 11, 2023 | 57.69 | 58.05 | 57.69 | 58.04 | 57.87 | 87,700 |
| Dec 08, 2023 | 57.46 | 57.97 | 57.46 | 57.69 | 57.52 | 64,700 |
| Dec 07, 2023 | 57.25 | 57.62 | 57.14 | 57.60 | 57.43 | 50,100 |
| Dec 06, 2023 | 57.28 | 57.81 | 57.28 | 57.39 | 57.22 | 83,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.