Invesco Water Resources ETF (PHO)

NASDAQ: PHO · Real-Time Price · USD

71.94

-0.27 (-0.37%)

At close: Dec 5, 2025, 4:00 PM EST

71.75

-0.19 (-0.26%)

After-hours: Dec 5, 2025, 7:49 PM EST

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
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	70.78	-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	71.01	-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	71.07	-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	73.34	-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	71.92	-0.25%	36,539
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	73.30	-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	73.27	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	73.41	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
Jul 17, 2025	69.72	70.84	69.72	70.79	70.70	1.42%	39,537