Canada markets open in 9 hours 8 minutes

Invesco Water Resources ETF (PHO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
54.07-0.48 (-0.88%)
At close: 04:00PM EDT
53.90 -0.17 (-0.31%)
After hours: 06:06PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202254.2154.2653.8054.0754.07140,300
Aug 16, 202254.4154.7354.2154.5554.55227,300
Aug 15, 202254.0354.6753.8254.5754.57145,100
Aug 12, 202253.5054.2653.4054.2654.2664,500
Aug 11, 202253.5053.9253.2253.2353.2347,800
Aug 10, 202252.9253.2552.8153.2553.2575,000
Aug 09, 202252.5352.5351.8551.9551.95109,900
Aug 08, 202252.5152.9352.4052.5552.55101,800
Aug 05, 202252.1952.3651.6652.3652.3681,800
Aug 04, 202252.3552.6952.1652.6452.64307,700
Aug 03, 202251.8952.3451.5852.2752.2777,300
Aug 02, 202252.0052.3351.6351.6351.6361,900
Aug 01, 202251.8752.2351.6752.0552.05112,700
Jul 29, 202251.6852.3551.5852.1752.17124,500
Jul 28, 202250.4751.6450.4351.6251.6294,600
Jul 27, 202249.8350.4249.5950.2750.27102,700
Jul 26, 202249.0649.7049.0349.6049.60130,500
Jul 25, 202249.4449.4449.0049.3849.3880,700
Jul 22, 202249.3849.5848.9149.2449.2446,900
Jul 21, 202248.3449.2648.3449.2349.2358,800
Jul 20, 202247.7948.2547.7548.1048.1071,600
Jul 19, 202246.5247.7546.5247.6947.6971,600
Jul 18, 202247.0747.0745.9746.1346.1363,800
Jul 15, 202246.3646.9846.2546.8346.8354,600
Jul 14, 202245.5545.8745.0645.8245.8282,800
Jul 13, 202245.6946.3645.5446.1046.10148,700
Jul 12, 202246.9347.2746.1246.3446.34103,800
Jul 11, 202247.1647.3046.9147.0147.0147,500
Jul 08, 202247.7047.8047.2447.3247.3280,200
Jul 07, 202247.3547.9447.3547.8747.8768,000
Jul 06, 202246.8347.4346.7047.1847.1853,300
Jul 05, 202246.3246.7945.7346.7746.7788,800
Jul 01, 202246.2247.0346.1946.9546.9553,500
Jun 30, 202245.5446.4445.2946.2246.22122,400
Jun 29, 202245.9746.0645.5246.0046.00148,800
Jun 28, 202246.9147.1445.9145.9245.92106,000
Jun 27, 202246.8847.0546.4846.7646.7633,300
Jun 24, 202245.7146.7545.6546.7546.7561,800
Jun 23, 202244.4745.3044.4745.2545.2577,700
Jun 22, 202243.5744.6943.5744.3744.3772,600
Jun 21, 202244.0344.1743.6144.0444.04140,000
Jun 21, 20220.039 Dividend
Jun 17, 202243.6944.0443.2843.5143.47107,200
Jun 16, 202244.3244.3243.2243.4143.37115,000
Jun 15, 202245.2145.7844.5445.2045.1687,600
Jun 14, 202245.4845.4944.4244.8044.7688,700
Jun 13, 202246.0646.2645.1645.3445.30121,100
Jun 10, 202247.7447.7447.0047.1247.0872,600
Jun 09, 202249.1049.3748.5548.5548.5153,700
Jun 08, 202250.1350.1349.1549.3049.2676,700
Jun 07, 202249.5150.4149.5150.3550.3079,100
Jun 06, 202250.3550.4749.9650.0349.9995,900
Jun 03, 202250.0550.3049.8850.0950.0549,500
Jun 02, 202249.1650.5349.1150.5050.4558,300
Jun 01, 202249.3549.4348.4148.9048.8675,900
May 31, 202249.3349.3348.5849.0449.0072,300
May 27, 202248.6449.5248.5249.5249.4858,700
May 26, 202247.5048.5147.5048.3348.29108,200
May 25, 202247.5747.6847.0247.5147.4772,600
May 24, 202247.5047.8046.7747.6647.6289,700
May 23, 202247.7647.8447.3247.7547.7163,100
May 20, 202247.6647.6846.4147.3147.27161,300
May 19, 202246.4647.4446.3047.2547.21157,000
May 18, 202247.7447.8046.5346.6846.6464,600
May 17, 202247.9548.1747.5648.1548.1162,900
May 16, 202247.6047.6046.9547.2847.2451,200
May 13, 202247.3748.0547.2547.7047.6669,000
May 12, 202246.1346.9746.0846.9046.86137,700
May 11, 202246.8047.4946.3546.4646.42107,600
May 10, 202247.9148.0646.3846.9046.86131,600
May 09, 202247.6147.8447.1447.3447.30117,800
May 06, 202248.3248.4347.5248.2148.17164,900
May 05, 202250.1250.2148.3048.7448.7079,700
May 04, 202248.8050.7548.7650.6650.6190,900
May 03, 202248.6049.1648.4848.7348.69154,000
May 02, 202248.7149.2047.7148.5948.55236,500
Apr 29, 202249.8350.2048.6848.7548.71179,200
Apr 28, 202249.6650.4149.1650.2150.1689,600
Apr 27, 202249.4549.9249.2249.3749.33137,700
Apr 26, 202250.4550.4949.3049.3049.26156,100
Apr 25, 202250.6650.7249.5650.7250.67124,000
Apr 22, 202251.9551.9550.8250.8350.78126,700
Apr 21, 202253.0153.1151.8752.0552.0080,400
Apr 20, 202252.1152.9352.1152.6052.5579,400
Apr 19, 202250.7651.8550.7651.7751.7295,700
Apr 18, 202251.2751.3950.4850.7350.6892,500
Apr 14, 202252.3452.6451.3551.3851.3372,600
Apr 13, 202252.1252.4051.9452.3052.2593,400
Apr 12, 202252.7253.2351.9852.0852.03104,100
Apr 11, 202252.7652.9552.4152.4452.3970,100
Apr 08, 202253.1953.5752.8853.0052.95134,700
Apr 07, 202252.5353.3752.4753.2053.1599,700
Apr 06, 202252.3552.6852.0752.6052.55146,300
Apr 05, 202253.6453.7952.7652.9252.87122,300
Apr 04, 202253.8153.8353.2653.6453.5982,900
Apr 01, 202253.2453.7452.9853.7353.6875,000
Mar 31, 202253.7753.9952.9853.0252.9771,600
Mar 30, 202254.1154.1753.6953.8753.8292,400
Mar 29, 202253.5154.2853.5154.2254.17175,700
Mar 28, 202253.0253.0652.5753.0653.0168,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...