Skip to main content
Invesco Water Resources ETF (PHO)
NASDAQ: PHO · Real-Time Price · USD
72.90
-0.61 (-0.83%)
Aug 14, 2025, 10:47 AM - Market open

PHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202572.6173.5672.5773.5173.511.45%38,493
Aug 12, 202571.6972.5271.4672.4672.461.43%39,269
Aug 11, 202571.5571.6371.1871.4471.44-0.08%28,166
Aug 8, 202571.7771.9571.3771.4971.490.01%29,195
Aug 7, 202571.3871.8171.2771.4871.480.86%34,902
Aug 6, 202571.0971.1270.6470.8770.87-0.11%41,220
Aug 5, 202570.7371.1370.5970.9570.950.39%32,379
Aug 4, 202570.2770.7270.0470.6770.670.91%60,439
Aug 1, 202570.0270.1569.3770.0370.03-0.61%35,838
Jul 31, 202570.3171.1270.2870.4670.460.17%45,952
Jul 30, 202570.8271.0770.1070.3470.34-0.75%47,013
Jul 29, 202570.9671.0470.4770.8770.87-0.05%43,341
Jul 28, 202571.2371.2370.6970.9170.91-0.43%35,183
Jul 25, 202571.0471.2570.7571.2171.210.46%39,509
Jul 24, 202570.7871.2970.7370.8970.89-0.13%46,208
Jul 23, 202571.2471.2570.8170.9870.980.24%32,945
Jul 22, 202570.3070.9670.0570.8170.810.72%38,993
Jul 21, 202570.8871.0070.2770.3070.30-0.56%37,757
Jul 18, 202571.0271.1070.3670.7070.70-0.13%22,295
Jul 17, 202569.7270.8469.7270.7970.791.42%39,537
Jul 16, 202569.7069.8669.0069.8069.800.26%32,928
Jul 15, 202570.6870.9669.6269.6269.62-1.43%33,966
Jul 14, 202570.6670.8770.3570.6370.63-0.58%49,461
Jul 11, 202571.3171.3170.9371.0471.04-0.73%25,268
Jul 10, 202571.3772.0071.3071.5671.560.31%27,091
Jul 9, 202571.3671.4570.7471.3471.340.28%39,446
Jul 8, 202570.8171.3970.8171.1471.140.32%44,912
Jul 7, 202571.1671.4370.6070.9170.91-0.78%46,669
Jul 3, 202571.3071.5771.2671.4771.470.44%24,052
Jul 2, 202571.0671.2770.7471.1671.160.07%25,987
Jul 1, 202569.7271.6169.7271.1171.111.72%38,561
Jun 30, 202569.9570.0069.5469.9169.910.10%44,450
Jun 27, 202570.0970.2369.6069.8469.840.09%32,492
Jun 26, 202569.5769.9169.5369.7869.780.53%66,800
Jun 25, 202569.7569.7669.3369.4169.41-0.52%45,975
Jun 24, 202569.5069.9169.0769.7769.770.78%44,663
Jun 23, 202568.1369.2868.0969.2369.231.32%48,571
Jun 20, 202568.6168.7268.0568.3368.230.18%25,625
Jun 18, 202568.2568.7668.1368.2168.110.01%33,439
Jun 17, 202568.5068.7868.1468.2068.10-1.06%45,847
Jun 16, 202568.8469.2968.5968.9368.820.76%51,337
Jun 13, 202568.6669.1768.2768.4168.31-1.44%28,183
Jun 12, 202569.2169.5669.0469.4169.30-0.04%24,153
Jun 11, 202569.9870.0069.3469.4469.33-0.69%31,155
Jun 10, 202569.4670.0069.3069.9269.810.59%28,408
Jun 9, 202569.4969.9569.1569.5169.400.29%26,687
Jun 6, 202569.8869.8869.1769.3169.200.01%30,630
Jun 5, 202569.5669.5668.9169.3069.19-0.10%40,402
Jun 4, 202569.5269.7569.3369.3769.26-0.07%82,704
Jun 3, 202568.1769.4968.1769.4269.312.83%110,273