Canada markets closed

Invesco Water Resources ETF (PHO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
53.66-0.10 (-0.19%)
At close: 04:00PM EST
54.09 +0.43 (+0.80%)
After hours: 05:26PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202253.1253.9752.9853.6653.6653,500
Dec 01, 202253.5954.0953.4553.7653.7683,200
Nov 30, 202251.7553.3651.5253.3653.3663,100
Nov 29, 202252.0452.0451.5851.7351.7360,000
Nov 28, 202252.8652.9551.8852.0852.08189,900
Nov 25, 202253.0253.4253.0253.3553.3515,900
Nov 23, 202252.8453.1952.8053.0153.0171,000
Nov 22, 202252.6252.8752.3852.8452.8445,800
Nov 21, 202252.1952.5852.1052.3052.3058,400
Nov 18, 202252.0052.3351.7952.1852.1870,100
Nov 17, 202251.6251.6450.8751.5251.52107,400
Nov 16, 202252.5952.7452.1152.2652.2674,700
Nov 15, 202252.7352.9452.1852.6752.6748,000
Nov 14, 202252.3152.6351.8651.8651.86122,200
Nov 11, 202252.2952.9252.2452.5052.5047,300
Nov 10, 202250.5552.3850.5552.3052.30108,800
Nov 09, 202249.3549.8148.9249.0149.01106,100
Nov 08, 202249.5650.1449.2549.7849.7873,800
Nov 07, 202249.0449.3748.7049.3149.3159,500
Nov 04, 202248.8548.9448.0548.8148.8148,000
Nov 03, 202247.9748.4547.4348.1248.1286,600
Nov 02, 202250.1850.4548.6848.6948.6936,300
Nov 01, 202250.7450.7649.7250.2150.2162,100
Oct 31, 202250.2450.5950.0150.4150.41150,400
Oct 28, 202249.5550.4949.5550.4250.4254,500
Oct 27, 202249.2449.8249.1449.3649.36146,800
Oct 26, 202248.8749.5748.8149.0149.0184,000
Oct 25, 202247.7848.9747.7848.8648.8695,400
Oct 24, 202247.3847.9347.1947.7647.7667,400
Oct 21, 202246.0147.1445.6247.0347.03154,600
Oct 20, 202247.0347.2645.8545.9345.93129,800
Oct 19, 202247.5547.6246.7647.2847.28237,600
Oct 18, 202248.2048.4447.5948.0348.03101,200
Oct 17, 202246.4847.3646.4847.2147.2193,500
Oct 14, 202247.0847.2945.6545.7045.7081,700
Oct 13, 202245.0846.9544.7246.6846.68298,900
Oct 12, 202246.6046.7045.8745.9145.91104,700
Oct 11, 202246.4347.0846.1446.5746.5770,300
Oct 10, 202246.7646.9346.3146.5746.5745,400
Oct 07, 202247.5747.6946.4146.7046.7085,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...