Invesco Water Resources ETF (PHO)

PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	72.12	72.30	71.81	71.94	71.94	-0.37%	43,899
Dec 4, 2025	72.32	72.50	72.00	72.21	72.21	-0.31%	63,655
Dec 3, 2025	72.14	72.55	72.14	72.43	72.43	0.49%	20,781
Dec 2, 2025	72.14	72.37	71.93	72.08	72.08	0.07%	46,701
Dec 1, 2025	71.86	72.60	71.79	72.03	72.03	-0.50%	124,523
Nov 28, 2025	72.72	72.80	72.36	72.39	72.39	-0.35%	44,545
Nov 26, 2025	72.42	72.93	72.41	72.64	72.64	0.26%	65,640
Nov 25, 2025	71.06	72.63	71.06	72.45	72.45	2.12%	43,881
Nov 24, 2025	70.88	71.30	70.56	70.95	70.95	0.16%	39,161
Nov 21, 2025	69.26	71.21	69.26	70.84	70.84	2.40%	46,595
Nov 20, 2025	70.24	70.84	69.12	69.18	69.18	-0.85%	47,289
Nov 19, 2025	70.06	70.12	69.66	69.77	69.77	-0.56%	45,695
Nov 18, 2025	70.07	70.52	69.83	70.17	70.17	-0.36%	53,888
Nov 17, 2025	71.32	71.43	70.38	70.42	70.42	-1.51%	63,748
Nov 14, 2025	71.58	71.97	71.43	71.50	71.50	-0.74%	48,439
Nov 13, 2025	72.84	73.17	71.96	72.03	72.03	-0.98%	75,883
Nov 12, 2025	72.59	73.06	72.59	72.75	72.75	0.37%	33,978
Nov 11, 2025	72.28	72.72	72.10	72.48	72.48	0.38%	45,265
Nov 10, 2025	72.63	72.63	71.70	72.20	72.20	0.17%	46,832
Nov 7, 2025	71.33	72.14	71.25	72.08	72.08	0.61%	39,074
Nov 6, 2025	72.38	72.84	71.62	71.64	71.64	-0.82%	128,022
Nov 5, 2025	71.58	72.46	71.55	72.23	72.23	0.98%	36,871
Nov 4, 2025	70.72	71.75	70.72	71.53	71.53	0.60%	54,432
Nov 3, 2025	71.42	71.42	70.34	71.10	71.10	-0.48%	49,306
Oct 31, 2025	71.36	71.63	71.03	71.44	71.44	0.07%	51,721
Oct 30, 2025	72.27	72.88	71.36	71.39	71.39	-1.30%	84,914
Oct 29, 2025	72.97	73.28	72.07	72.33	72.33	-0.87%	33,966
Oct 28, 2025	73.67	73.67	72.79	72.97	72.97	-1.32%	266,252
Oct 27, 2025	74.78	74.78	73.90	73.94	73.94	-0.67%	51,478
Oct 24, 2025	74.78	74.93	74.37	74.44	74.44	0.39%	70,500
Oct 23, 2025	73.71	74.26	73.17	74.15	74.15	0.49%	46,906
Oct 22, 2025	74.61	74.66	73.79	73.79	73.79	-1.10%	74,277
Oct 21, 2025	74.08	74.89	74.08	74.61	74.61	0.67%	95,123
Oct 20, 2025	73.32	74.21	73.32	74.11	74.11	1.33%	43,038
Oct 17, 2025	72.67	73.23	72.50	73.14	73.14	0.45%	40,404
Oct 16, 2025	73.06	73.39	72.59	72.81	72.81	-0.40%	52,156
Oct 15, 2025	73.37	73.65	72.62	73.10	73.10	0.01%	137,460
Oct 14, 2025	71.70	73.34	71.52	73.09	73.09	1.09%	129,056
Oct 13, 2025	72.01	72.62	71.91	72.30	72.30	0.76%	796,176
Oct 10, 2025	72.77	72.97	71.71	71.76	71.76	-1.30%	170,088
Oct 9, 2025	73.41	73.59	72.43	72.70	72.70	-1.22%	51,336
Oct 8, 2025	72.99	73.61	72.60	73.60	73.60	1.10%	41,966
Oct 7, 2025	73.33	73.57	72.54	72.80	72.80	-0.69%	55,115
Oct 6, 2025	73.14	73.37	72.90	73.31	73.31	0.29%	30,910
Oct 3, 2025	72.81	73.45	72.72	73.10	73.10	0.59%	36,153
Oct 2, 2025	72.12	72.67	71.93	72.66	72.66	0.75%	40,021
Oct 1, 2025	71.89	72.28	71.70	72.12	72.12	0.01%	52,522
Sep 30, 2025	71.46	72.16	71.39	72.11	72.11	0.99%	50,348
Sep 29, 2025	71.68	71.68	71.18	71.40	71.40	0.10%	41,405
Sep 26, 2025	70.59	71.33	70.59	71.33	71.33	1.28%	48,698

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.