Invesco Water Resources ETF (PHO)
NASDAQ: PHO · Real-Time Price · USD
71.33
+0.90 (1.28%)
At close: Sep 26, 2025, 4:00 PM EDT
71.74
+0.41 (0.57%)
After-hours: Sep 26, 2025, 7:47 PM EDT
PHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.59 | 71.33 | 70.59 | 71.33 | 71.33 | 1.28% | 48,698 |
| Sep 25, 2025 | 70.53 | 70.64 | 70.27 | 70.43 | 70.43 | -0.50% | 57,783 |
| Sep 24, 2025 | 71.63 | 71.63 | 70.74 | 70.79 | 70.79 | -1.15% | 54,112 |
| Sep 23, 2025 | 71.83 | 72.23 | 71.46 | 71.61 | 71.61 | -0.32% | 68,423 |
| Sep 22, 2025 | 71.38 | 72.00 | 71.17 | 71.84 | 71.84 | 0.20% | 37,693 |
| Sep 19, 2025 | 72.04 | 72.17 | 71.50 | 71.70 | 71.61 | -0.45% | 55,514 |
| Sep 18, 2025 | 71.34 | 72.15 | 71.21 | 72.02 | 71.93 | 1.29% | 33,747 |
| Sep 17, 2025 | 71.55 | 72.43 | 71.00 | 71.11 | 71.02 | -0.62% | 26,925 |
| Sep 16, 2025 | 71.72 | 71.96 | 71.20 | 71.55 | 71.46 | 0.34% | 29,418 |
| Sep 15, 2025 | 71.30 | 71.55 | 71.08 | 71.31 | 71.22 | 0.20% | 32,295 |
| Sep 12, 2025 | 71.91 | 72.02 | 71.17 | 71.17 | 71.08 | -1.62% | 42,044 |
| Sep 11, 2025 | 71.00 | 72.38 | 71.00 | 72.34 | 72.25 | 2.01% | 46,212 |
| Sep 10, 2025 | 71.15 | 71.43 | 70.74 | 70.92 | 70.83 | -0.23% | 48,737 |
| Sep 9, 2025 | 72.21 | 72.21 | 70.80 | 71.08 | 70.99 | -3.21% | 54,621 |
| Sep 8, 2025 | 73.53 | 73.61 | 73.00 | 73.44 | 73.35 | -0.07% | 26,147 |
| Sep 5, 2025 | 73.64 | 74.04 | 73.15 | 73.50 | 73.40 | 0.36% | 33,033 |
| Sep 4, 2025 | 72.16 | 73.28 | 72.16 | 73.23 | 73.14 | 1.68% | 75,118 |
| Sep 3, 2025 | 72.10 | 72.20 | 71.81 | 72.02 | 71.93 | -0.25% | 36,516 |
| Sep 2, 2025 | 72.24 | 72.35 | 71.82 | 72.20 | 72.11 | -0.92% | 55,786 |
| Aug 29, 2025 | 73.54 | 73.62 | 72.77 | 72.87 | 72.78 | -0.72% | 29,022 |
| Aug 28, 2025 | 73.93 | 73.93 | 73.18 | 73.40 | 73.31 | -0.60% | 37,660 |
| Aug 27, 2025 | 73.36 | 73.88 | 73.25 | 73.84 | 73.75 | 0.65% | 27,950 |
| Aug 26, 2025 | 73.32 | 73.44 | 73.06 | 73.37 | 73.28 | 0.20% | 41,796 |
| Aug 25, 2025 | 73.88 | 73.97 | 73.18 | 73.22 | 73.13 | -1.03% | 40,485 |
| Aug 22, 2025 | 72.55 | 74.33 | 72.55 | 73.99 | 73.89 | 2.28% | 32,759 |
| Aug 21, 2025 | 72.59 | 72.79 | 72.34 | 72.34 | 72.25 | -0.68% | 52,088 |
| Aug 20, 2025 | 73.04 | 73.31 | 72.71 | 72.83 | 72.74 | -0.40% | 30,139 |
| Aug 19, 2025 | 72.56 | 73.43 | 72.56 | 73.13 | 73.03 | 0.81% | 42,024 |
| Aug 18, 2025 | 72.47 | 72.64 | 72.40 | 72.54 | 72.45 | 0.11% | 36,217 |
| Aug 15, 2025 | 72.76 | 72.77 | 72.19 | 72.46 | 72.36 | -0.24% | 37,956 |
| Aug 14, 2025 | 72.99 | 72.99 | 72.40 | 72.63 | 72.54 | -1.20% | 62,249 |
| Aug 13, 2025 | 72.61 | 73.56 | 72.57 | 73.51 | 73.42 | 1.45% | 38,493 |
| Aug 12, 2025 | 71.69 | 72.52 | 71.46 | 72.46 | 72.37 | 1.43% | 39,269 |
| Aug 11, 2025 | 71.55 | 71.63 | 71.18 | 71.44 | 71.34 | -0.08% | 28,166 |
| Aug 8, 2025 | 71.77 | 71.95 | 71.37 | 71.49 | 71.40 | 0.01% | 29,195 |
| Aug 7, 2025 | 71.38 | 71.81 | 71.27 | 71.48 | 71.39 | 0.86% | 34,902 |
| Aug 6, 2025 | 71.09 | 71.12 | 70.64 | 70.87 | 70.78 | -0.11% | 41,220 |
| Aug 5, 2025 | 70.73 | 71.13 | 70.59 | 70.95 | 70.86 | 0.39% | 32,379 |
| Aug 4, 2025 | 70.27 | 70.72 | 70.04 | 70.67 | 70.58 | 0.91% | 60,439 |
| Aug 1, 2025 | 70.02 | 70.15 | 69.37 | 70.03 | 69.94 | -0.61% | 35,838 |
| Jul 31, 2025 | 70.31 | 71.12 | 70.28 | 70.46 | 70.37 | 0.17% | 45,952 |
| Jul 30, 2025 | 70.82 | 71.07 | 70.10 | 70.34 | 70.25 | -0.75% | 47,013 |
| Jul 29, 2025 | 70.96 | 71.04 | 70.47 | 70.87 | 70.78 | -0.05% | 43,341 |
| Jul 28, 2025 | 71.23 | 71.23 | 70.69 | 70.91 | 70.82 | -0.43% | 35,183 |
| Jul 25, 2025 | 71.04 | 71.25 | 70.75 | 71.21 | 71.12 | 0.46% | 39,509 |
| Jul 24, 2025 | 70.78 | 71.29 | 70.73 | 70.89 | 70.79 | -0.13% | 46,208 |
| Jul 23, 2025 | 71.24 | 71.25 | 70.81 | 70.98 | 70.89 | 0.24% | 32,945 |
| Jul 22, 2025 | 70.30 | 70.96 | 70.05 | 70.81 | 70.72 | 0.72% | 38,993 |
| Jul 21, 2025 | 70.88 | 71.00 | 70.27 | 70.30 | 70.21 | -0.56% | 37,757 |
| Jul 18, 2025 | 71.02 | 71.10 | 70.36 | 70.70 | 70.61 | -0.13% | 22,295 |