Invesco Water Resources ETF (PHO)

NASDAQ: PHO · Real-Time Price · USD

69.30

+0.15 (0.22%)

At close: Jun 26, 2026, 4:00 PM EDT

69.78

+0.48 (0.69%)

After-hours: Jun 26, 2026, 6:32 PM EDT

PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	69.15	69.41	69.04	69.30	69.30	0.22%	63,537
Jun 25, 2026	68.35	69.87	68.35	69.15	69.15	1.83%	126,466
Jun 24, 2026	66.81	68.46	66.81	67.91	67.91	1.97%	81,284
Jun 23, 2026	66.71	67.03	66.47	66.60	66.60	-0.30%	69,629
Jun 22, 2026	67.21	67.24	66.44	66.80	66.80	-0.65%	797,272
Jun 18, 2026	67.37	67.80	67.02	67.36	67.24	0.88%	76,890
Jun 17, 2026	67.78	68.41	66.62	66.77	66.65	-1.56%	264,457
Jun 16, 2026	67.21	68.14	67.21	67.83	67.71	1.12%	110,456
Jun 15, 2026	67.26	67.78	67.07	67.08	66.96	0.41%	79,864
Jun 12, 2026	66.64	66.99	66.25	66.81	66.68	0.63%	43,538
Jun 11, 2026	65.94	66.56	65.47	66.39	66.27	0.94%	68,792
Jun 10, 2026	67.24	67.47	65.72	65.77	65.65	-2.53%	82,646
Jun 9, 2026	66.46	67.55	66.46	67.48	67.36	1.97%	111,776
Jun 8, 2026	66.63	66.75	66.14	66.18	66.06	-0.32%	803,516
Jun 5, 2026	66.59	66.97	66.18	66.39	66.27	-0.24%	88,605
Jun 4, 2026	66.90	67.19	66.42	66.55	66.43	0.08%	71,381
Jun 3, 2026	66.22	66.55	66.13	66.50	66.38	0.30%	88,626
Jun 2, 2026	65.82	66.31	65.66	66.30	66.18	0.73%	93,821
Jun 1, 2026	65.47	65.97	64.97	65.82	65.70	-0.12%	142,261
May 29, 2026	65.87	66.22	65.67	65.90	65.78	0.26%	64,811
May 28, 2026	65.86	65.97	65.44	65.73	65.61	-0.26%	99,005
May 27, 2026	65.99	66.71	65.90	65.90	65.78	0.09%	98,830
May 26, 2026	65.55	66.11	65.28	65.84	65.72	0.66%	136,192
May 22, 2026	65.01	65.46	64.95	65.41	65.29	0.80%	98,413
May 21, 2026	64.51	65.14	63.82	64.89	64.77	0.06%	587,890
May 20, 2026	64.09	64.95	63.54	64.85	64.73	1.09%	126,307
May 19, 2026	64.59	64.87	64.07	64.15	64.03	-1.13%	85,963
May 18, 2026	64.50	65.24	64.50	64.88	64.76	0.78%	282,223
May 15, 2026	65.00	65.18	64.34	64.38	64.26	-1.42%	82,160
May 14, 2026	65.43	65.88	65.23	65.30	65.19	-0.07%	75,518
May 13, 2026	66.09	66.09	65.02	65.35	65.23	-1.58%	99,402
May 12, 2026	67.07	67.12	66.15	66.40	66.28	-1.01%	67,804
May 11, 2026	67.64	67.88	66.91	67.08	66.96	-0.86%	71,877
May 8, 2026	68.30	68.45	67.63	67.66	67.54	-0.84%	68,296
May 7, 2026	69.21	69.22	68.15	68.23	68.11	-0.97%	78,032
May 6, 2026	68.87	69.50	68.78	68.90	68.77	0.70%	457,982
May 5, 2026	68.29	68.56	68.06	68.42	68.30	1.44%	91,930
May 4, 2026	67.91	68.37	67.34	67.45	67.33	-1.03%	55,226
May 1, 2026	68.95	68.95	68.12	68.15	68.03	-0.82%	52,496
Apr 30, 2026	68.10	69.01	68.10	68.71	68.58	1.28%	61,322
Apr 29, 2026	68.70	68.70	67.65	67.84	67.72	-0.92%	37,540
Apr 28, 2026	69.30	69.30	68.10	68.47	68.35	-1.25%	58,766
Apr 27, 2026	69.70	69.70	69.28	69.34	69.21	-	768,401
Apr 24, 2026	69.75	69.77	69.25	69.34	69.21	-0.66%	43,354
Apr 23, 2026	69.87	70.14	69.05	69.80	69.68	0.16%	57,714
Apr 22, 2026	70.44	70.54	69.48	69.69	69.56	-0.23%	58,267
Apr 21, 2026	69.86	70.77	69.68	69.85	69.72	0.19%	102,535
Apr 20, 2026	69.24	69.77	69.24	69.71	69.59	0.31%	45,972
Apr 17, 2026	69.00	70.19	68.95	69.50	69.37	0.81%	58,245
Apr 16, 2026	69.38	69.73	68.87	68.94	68.81	-0.71%	67,455
Apr 15, 2026	70.40	70.58	69.29	69.43	69.30	-1.52%	61,413
Apr 14, 2026	70.46	70.70	70.17	70.50	70.38	0.28%	54,073
Apr 13, 2026	69.26	70.37	69.13	70.31	70.18	1.28%	60,982
Apr 10, 2026	70.00	70.00	69.36	69.42	69.29	-0.40%	40,103
Apr 9, 2026	68.91	69.91	68.89	69.70	69.57	0.62%	58,869
Apr 8, 2026	68.85	69.52	68.85	69.27	69.14	2.67%	61,832
Apr 7, 2026	67.41	67.91	67.29	67.47	67.35	-0.43%	53,033
Apr 6, 2026	67.33	67.86	66.97	67.76	67.64	0.62%	51,181
Apr 2, 2026	66.81	68.26	66.60	67.34	67.22	-0.37%	95,911
Apr 1, 2026	67.29	67.99	67.13	67.59	67.47	1.09%	174,656
Mar 31, 2026	66.24	67.28	65.84	66.86	66.74	2.01%	88,232
Mar 30, 2026	66.04	66.31	65.44	65.54	65.42	0.08%	53,608
Mar 27, 2026	66.32	66.34	65.37	65.49	65.37	-1.52%	89,665
Mar 26, 2026	66.81	67.81	66.37	66.50	66.38	-1.19%	98,754
Mar 25, 2026	67.55	67.60	66.37	67.30	67.18	0.67%	104,550
Mar 24, 2026	66.24	67.43	66.01	66.85	66.73	0.13%	92,550
Mar 23, 2026	66.49	67.55	66.46	66.76	66.64	1.54%	64,957
Mar 20, 2026	66.33	66.60	65.52	65.85	65.63	-1.02%	61,711
Mar 19, 2026	66.03	66.88	65.87	66.53	66.30	-0.11%	76,522
Mar 18, 2026	67.47	67.51	66.59	66.60	66.38	-1.49%	43,999
Mar 17, 2026	67.44	68.08	67.32	67.61	67.38	0.30%	45,732
Mar 16, 2026	67.80	67.97	67.24	67.41	67.18	0.21%	39,595
Mar 13, 2026	67.63	67.76	66.89	67.27	67.04	0.18%	76,117
Mar 12, 2026	67.96	68.21	67.11	67.15	66.92	-1.91%	387,270
Mar 11, 2026	68.48	68.49	67.94	68.46	68.22	-0.28%	54,881
Mar 10, 2026	69.58	69.66	68.64	68.65	68.42	-1.69%	47,261
Mar 9, 2026	68.67	69.94	67.73	69.83	69.59	0.52%	83,860
Mar 6, 2026	69.76	69.76	69.06	69.47	69.23	-1.52%	111,093
Mar 5, 2026	71.57	71.57	70.33	70.54	70.30	-2.15%	55,540
Mar 4, 2026	72.30	72.30	71.44	72.09	71.84	0.08%	41,291
Mar 3, 2026	71.46	72.28	70.57	72.03	71.78	-1.03%	68,062
Mar 2, 2026	71.99	73.13	71.79	72.78	72.53	-0.35%	44,074
Feb 27, 2026	72.95	73.11	72.45	73.04	72.79	-0.66%	37,014
Feb 26, 2026	72.63	73.56	72.60	73.52	73.27	1.14%	72,674
Feb 25, 2026	73.05	73.05	71.78	72.69	72.44	-0.37%	66,426
Feb 24, 2026	72.04	73.05	72.04	72.96	72.71	1.20%	56,319
Feb 23, 2026	72.75	72.94	71.93	72.10	71.85	-1.10%	29,163
Feb 20, 2026	72.98	73.50	72.55	72.90	72.65	0.04%	37,973
Feb 19, 2026	72.55	73.05	72.37	72.87	72.62	0.16%	38,566
Feb 18, 2026	72.29	73.03	72.11	72.75	72.50	0.48%	58,635
Feb 17, 2026	72.52	72.70	72.11	72.40	72.15	-0.25%	54,854
Feb 13, 2026	72.00	73.05	71.89	72.58	72.33	0.61%	87,591
Feb 12, 2026	73.52	74.16	72.06	72.14	71.89	-1.81%	71,742
Feb 11, 2026	74.15	74.35	73.35	73.47	73.22	-0.51%	49,210
Feb 10, 2026	73.32	74.11	73.32	73.85	73.60	0.81%	53,406
Feb 9, 2026	73.50	73.66	73.16	73.26	73.01	-1.29%	117,476
Feb 6, 2026	73.41	74.35	73.41	74.22	73.97	1.91%	69,297
Feb 5, 2026	73.02	73.49	72.74	72.83	72.58	-0.34%	74,310
Feb 4, 2026	72.74	73.33	72.64	73.08	72.83	1.11%	40,131
Feb 3, 2026	72.78	73.50	71.96	72.28	72.03	-1.26%	39,538