Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202253.3053.8752.9753.0353.03388,000
Jan. 20, 202254.3554.9653.5253.6453.64155,300
Jan. 19, 202254.5355.0154.1254.1654.16214,300
Jan. 18, 202254.6454.7254.1554.4854.48314,800
Jan. 14, 202255.9755.9754.6855.2255.22167,000
Jan. 13, 202257.2557.3756.2156.3456.34144,100
Jan. 12, 202257.3657.4956.9057.0457.04143,600
Jan. 11, 202256.9757.0956.2557.0657.06160,000
Jan. 10, 202257.0057.0355.8956.8056.80237,300
Jan. 07, 202258.0658.1357.2857.3057.30197,600
Jan. 06, 202258.5258.7558.1558.2158.21103,500
Jan. 05, 202259.7459.9958.5158.5558.55237,500
Jan. 04, 202259.8960.0959.5859.6259.62115,200
Jan. 03, 202261.0761.0759.2959.8159.81172,400
Dec. 31, 202160.6261.1160.4360.8460.8457,400
Dec. 30, 202160.8260.9960.5360.5660.5670,800
Dec. 29, 202160.2960.8560.1560.7160.71107,900
Dec. 28, 202160.2260.3660.0660.2960.2956,000
Dec. 27, 202159.6360.1259.4060.1260.12107,400
Dec. 23, 202159.2859.5559.2759.3159.3175,700
Dec. 22, 202158.3059.0458.3059.0459.0485,800
Dec. 21, 202157.9358.3557.7758.3258.32100,800
Dec. 20, 202157.5057.7556.6257.3757.37231,700
Dec. 20, 20210.032 Dividend
Dec. 17, 202158.9959.0658.1258.2758.24128,100
Dec. 16, 202159.4859.7058.8159.1259.09154,000
Dec. 15, 202158.3759.2258.2559.1459.11116,300
Dec. 14, 202158.9759.0757.9958.3358.30124,800
Dec. 13, 202159.2359.4658.9759.1759.14132,200
Dec. 10, 202159.4659.5359.0059.1659.1396,700
Dec. 09, 202159.7559.8159.1259.1459.1197,600
Dec. 08, 202159.7259.9159.5859.8459.81142,900
Dec. 07, 202159.2259.9559.1759.5859.55131,200
Dec. 06, 202158.2159.0158.0358.7058.67191,500
Dec. 03, 202158.4658.4657.2057.7357.70164,400
Dec. 02, 202157.0058.3356.9658.1658.13183,700
Dec. 01, 202157.9158.7256.7956.8256.79127,100
Nov. 30, 202158.8059.0757.2757.3457.31241,400
Nov. 29, 202158.9459.3358.5759.0459.01134,300
Nov. 26, 202158.8759.3658.2658.4058.37130,100
Nov. 24, 202159.7659.7659.3159.5959.56127,200
Nov. 23, 202159.9460.1159.4559.8759.84157,800
Nov. 22, 202160.4560.9560.0860.1160.08201,100
Nov. 19, 202159.8260.5359.8160.3460.31127,100
Nov. 18, 202159.8759.9059.4559.8159.78287,500
Nov. 17, 202159.7659.8559.2959.6559.6288,900
Nov. 16, 202159.3159.9559.2759.6859.65119,400
Nov. 15, 202159.7659.7859.1059.2059.17122,000
Nov. 12, 202159.4259.6959.1859.6159.58101,800
Nov. 11, 202159.4559.4559.0359.1959.1684,000
Nov. 10, 202159.1459.2658.9359.2159.18358,100
Nov. 09, 202159.1759.2258.9259.1759.14253,700
Nov. 08, 202158.9259.1258.6159.1259.09177,000
Nov. 05, 202158.4358.7958.2358.6358.60117,200
Nov. 04, 202157.8558.4757.6958.4058.37330,100
Nov. 03, 202158.1858.2057.2757.8657.83213,400
Nov. 02, 202158.0158.3457.7758.3158.28227,500
Nov. 01, 202157.9758.2057.6457.9657.93677,700
Oct. 29, 202157.4757.9757.4357.9557.92126,500
Oct. 28, 202156.8957.6056.8957.6057.57145,000
Oct. 27, 202157.4157.4456.6156.6556.62131,900
Oct. 26, 202157.8357.8457.4057.4257.39129,900
Oct. 25, 202157.3857.9157.1257.6657.63182,100
Oct. 22, 202157.2657.6457.2557.3857.35125,500
Oct. 21, 202156.9357.1056.5557.1057.07104,300
Oct. 20, 202156.5357.0656.5356.9356.90586,000
Oct. 19, 202156.4456.7456.3556.5956.56123,700
Oct. 18, 202156.0156.3655.6656.2456.21197,800
Oct. 15, 202156.4156.5356.2056.2156.18200,700
Oct. 14, 202155.5056.0955.3856.0556.02188,000
Oct. 13, 202154.8255.1854.5654.9654.93161,300
Oct. 12, 202154.9355.0954.5854.7154.68157,900
Oct. 11, 202155.4155.5954.8254.8254.79262,600
Oct. 08, 202155.9755.9855.3155.4155.38146,500
Oct. 07, 202155.7256.2255.7255.8755.84130,600
Oct. 06, 202154.9455.3154.3455.2755.24181,700
Oct. 05, 202154.9455.6454.7055.2955.26352,500
Oct. 04, 202154.9855.2754.3554.7954.76392,700
Oct. 01, 202154.9055.4054.2755.0455.01175,500
Sep. 30, 202156.1156.1954.7054.7254.69192,400
Sep. 29, 202155.5556.0855.4555.8555.82136,200
Sep. 28, 202156.4056.5555.3555.3955.36185,500
Sep. 27, 202157.1257.1256.6456.7156.6898,100
Sep. 24, 202157.0057.2856.9757.1657.13127,500
Sep. 23, 202156.9957.5956.7757.2557.22136,200
Sep. 22, 202156.5856.9556.3956.6456.61106,200
Sep. 21, 202156.6756.6856.2356.2356.20106,100
Sep. 20, 202155.9856.5055.7856.4356.40233,000
Sep. 20, 20210.019 Dividend
Sep. 17, 202157.3757.3756.6256.7256.67177,400
Sep. 16, 202158.0958.0957.0857.3257.27201,000
Sep. 15, 202157.7558.1457.3357.9457.89466,500
Sep. 14, 202158.2058.2557.6357.8157.76122,900
Sep. 13, 202158.8958.8957.5757.8557.80191,500
Sep. 10, 202159.1859.2258.4358.4758.42148,600
Sep. 09, 202159.1859.4058.7858.8558.80171,500
Sep. 08, 202158.8959.3158.5459.2159.16255,300
Sep. 07, 202159.5159.5158.8158.8758.82232,200
Sep. 03, 202159.5459.7259.2659.4459.39201,400
Sep. 02, 202159.1059.6259.0859.6259.57267,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...