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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	54.21	54.26	53.80	54.07	54.07	140,300
Aug 16, 2022	54.41	54.73	54.21	54.55	54.55	227,300
Aug 15, 2022	54.03	54.67	53.82	54.57	54.57	145,100
Aug 12, 2022	53.50	54.26	53.40	54.26	54.26	64,500
Aug 11, 2022	53.50	53.92	53.22	53.23	53.23	47,800
Aug 10, 2022	52.92	53.25	52.81	53.25	53.25	75,000
Aug 09, 2022	52.53	52.53	51.85	51.95	51.95	109,900
Aug 08, 2022	52.51	52.93	52.40	52.55	52.55	101,800
Aug 05, 2022	52.19	52.36	51.66	52.36	52.36	81,800
Aug 04, 2022	52.35	52.69	52.16	52.64	52.64	307,700
Aug 03, 2022	51.89	52.34	51.58	52.27	52.27	77,300
Aug 02, 2022	52.00	52.33	51.63	51.63	51.63	61,900
Aug 01, 2022	51.87	52.23	51.67	52.05	52.05	112,700
Jul 29, 2022	51.68	52.35	51.58	52.17	52.17	124,500
Jul 28, 2022	50.47	51.64	50.43	51.62	51.62	94,600
Jul 27, 2022	49.83	50.42	49.59	50.27	50.27	102,700
Jul 26, 2022	49.06	49.70	49.03	49.60	49.60	130,500
Jul 25, 2022	49.44	49.44	49.00	49.38	49.38	80,700
Jul 22, 2022	49.38	49.58	48.91	49.24	49.24	46,900
Jul 21, 2022	48.34	49.26	48.34	49.23	49.23	58,800
Jul 20, 2022	47.79	48.25	47.75	48.10	48.10	71,600
Jul 19, 2022	46.52	47.75	46.52	47.69	47.69	71,600
Jul 18, 2022	47.07	47.07	45.97	46.13	46.13	63,800
Jul 15, 2022	46.36	46.98	46.25	46.83	46.83	54,600
Jul 14, 2022	45.55	45.87	45.06	45.82	45.82	82,800
Jul 13, 2022	45.69	46.36	45.54	46.10	46.10	148,700
Jul 12, 2022	46.93	47.27	46.12	46.34	46.34	103,800
Jul 11, 2022	47.16	47.30	46.91	47.01	47.01	47,500
Jul 08, 2022	47.70	47.80	47.24	47.32	47.32	80,200
Jul 07, 2022	47.35	47.94	47.35	47.87	47.87	68,000
Jul 06, 2022	46.83	47.43	46.70	47.18	47.18	53,300
Jul 05, 2022	46.32	46.79	45.73	46.77	46.77	88,800
Jul 01, 2022	46.22	47.03	46.19	46.95	46.95	53,500
Jun 30, 2022	45.54	46.44	45.29	46.22	46.22	122,400
Jun 29, 2022	45.97	46.06	45.52	46.00	46.00	148,800
Jun 28, 2022	46.91	47.14	45.91	45.92	45.92	106,000
Jun 27, 2022	46.88	47.05	46.48	46.76	46.76	33,300
Jun 24, 2022	45.71	46.75	45.65	46.75	46.75	61,800
Jun 23, 2022	44.47	45.30	44.47	45.25	45.25	77,700
Jun 22, 2022	43.57	44.69	43.57	44.37	44.37	72,600
Jun 21, 2022	44.03	44.17	43.61	44.04	44.04	140,000
Jun 21, 2022	0.039 Dividend
Jun 17, 2022	43.69	44.04	43.28	43.51	43.47	107,200
Jun 16, 2022	44.32	44.32	43.22	43.41	43.37	115,000
Jun 15, 2022	45.21	45.78	44.54	45.20	45.16	87,600
Jun 14, 2022	45.48	45.49	44.42	44.80	44.76	88,700
Jun 13, 2022	46.06	46.26	45.16	45.34	45.30	121,100
Jun 10, 2022	47.74	47.74	47.00	47.12	47.08	72,600
Jun 09, 2022	49.10	49.37	48.55	48.55	48.51	53,700
Jun 08, 2022	50.13	50.13	49.15	49.30	49.26	76,700
Jun 07, 2022	49.51	50.41	49.51	50.35	50.30	79,100
Jun 06, 2022	50.35	50.47	49.96	50.03	49.99	95,900
Jun 03, 2022	50.05	50.30	49.88	50.09	50.05	49,500
Jun 02, 2022	49.16	50.53	49.11	50.50	50.45	58,300
Jun 01, 2022	49.35	49.43	48.41	48.90	48.86	75,900
May 31, 2022	49.33	49.33	48.58	49.04	49.00	72,300
May 27, 2022	48.64	49.52	48.52	49.52	49.48	58,700
May 26, 2022	47.50	48.51	47.50	48.33	48.29	108,200
May 25, 2022	47.57	47.68	47.02	47.51	47.47	72,600
May 24, 2022	47.50	47.80	46.77	47.66	47.62	89,700
May 23, 2022	47.76	47.84	47.32	47.75	47.71	63,100
May 20, 2022	47.66	47.68	46.41	47.31	47.27	161,300
May 19, 2022	46.46	47.44	46.30	47.25	47.21	157,000
May 18, 2022	47.74	47.80	46.53	46.68	46.64	64,600
May 17, 2022	47.95	48.17	47.56	48.15	48.11	62,900
May 16, 2022	47.60	47.60	46.95	47.28	47.24	51,200
May 13, 2022	47.37	48.05	47.25	47.70	47.66	69,000
May 12, 2022	46.13	46.97	46.08	46.90	46.86	137,700
May 11, 2022	46.80	47.49	46.35	46.46	46.42	107,600
May 10, 2022	47.91	48.06	46.38	46.90	46.86	131,600
May 09, 2022	47.61	47.84	47.14	47.34	47.30	117,800
May 06, 2022	48.32	48.43	47.52	48.21	48.17	164,900
May 05, 2022	50.12	50.21	48.30	48.74	48.70	79,700
May 04, 2022	48.80	50.75	48.76	50.66	50.61	90,900
May 03, 2022	48.60	49.16	48.48	48.73	48.69	154,000
May 02, 2022	48.71	49.20	47.71	48.59	48.55	236,500
Apr 29, 2022	49.83	50.20	48.68	48.75	48.71	179,200
Apr 28, 2022	49.66	50.41	49.16	50.21	50.16	89,600
Apr 27, 2022	49.45	49.92	49.22	49.37	49.33	137,700
Apr 26, 2022	50.45	50.49	49.30	49.30	49.26	156,100
Apr 25, 2022	50.66	50.72	49.56	50.72	50.67	124,000
Apr 22, 2022	51.95	51.95	50.82	50.83	50.78	126,700
Apr 21, 2022	53.01	53.11	51.87	52.05	52.00	80,400
Apr 20, 2022	52.11	52.93	52.11	52.60	52.55	79,400
Apr 19, 2022	50.76	51.85	50.76	51.77	51.72	95,700
Apr 18, 2022	51.27	51.39	50.48	50.73	50.68	92,500
Apr 14, 2022	52.34	52.64	51.35	51.38	51.33	72,600
Apr 13, 2022	52.12	52.40	51.94	52.30	52.25	93,400
Apr 12, 2022	52.72	53.23	51.98	52.08	52.03	104,100
Apr 11, 2022	52.76	52.95	52.41	52.44	52.39	70,100
Apr 08, 2022	53.19	53.57	52.88	53.00	52.95	134,700
Apr 07, 2022	52.53	53.37	52.47	53.20	53.15	99,700
Apr 06, 2022	52.35	52.68	52.07	52.60	52.55	146,300
Apr 05, 2022	53.64	53.79	52.76	52.92	52.87	122,300
Apr 04, 2022	53.81	53.83	53.26	53.64	53.59	82,900
Apr 01, 2022	53.24	53.74	52.98	53.73	53.68	75,000
Mar 31, 2022	53.77	53.99	52.98	53.02	52.97	71,600
Mar 30, 2022	54.11	54.17	53.69	53.87	53.82	92,400
Mar 29, 2022	53.51	54.28	53.51	54.22	54.17	175,700
Mar 28, 2022	53.02	53.06	52.57	53.06	53.01	68,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,181.44-88.53(-0.44%)

S&P 5004,274.04-31.16(-0.72%)

DOW33,980.32-171.69(-0.50%)

CAD/USD0.7736-0.0010(-0.13%)

CRUDE OIL88.15+0.04(+0.05%)

BTC-CAD30,299.98-932.72(-2.99%)

Invesco Water Resources ETF (PHO)

S&P/TSX
20,181.44
-88.53(-0.44%)

S&P 500
4,274.04
-31.16(-0.72%)

DOW
33,980.32
-171.69(-0.50%)

CAD/USD
0.7736
-0.0010(-0.13%)

CRUDE OIL
88.15
+0.04(+0.05%)

BTC-CAD
30,299.98
-932.72(-2.99%)