Invesco Water Resources ETF (PHO)

NASDAQ: PHO · Real-Time Price · USD

68.47

-0.87 (-1.25%)

At close: Apr 28, 2026, 4:00 PM EDT

68.11

-0.36 (-0.52%)

After-hours: Apr 28, 2026, 7:57 PM EDT

PHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	69.30	69.30	68.10	68.47	68.47	-1.25%	56,766
Apr 27, 2026	69.70	69.70	69.28	69.34	69.34	-	768,329
Apr 24, 2026	69.75	69.77	69.25	69.34	69.34	-0.66%	43,289
Apr 23, 2026	69.87	70.14	69.05	69.80	69.80	0.16%	57,703
Apr 22, 2026	70.44	70.54	69.48	69.69	69.69	-0.23%	58,267
Apr 21, 2026	69.86	70.77	69.68	69.85	69.85	0.20%	102,535
Apr 20, 2026	69.24	69.77	69.24	69.71	69.71	0.31%	45,972
Apr 17, 2026	69.00	70.19	68.95	69.50	69.50	0.81%	58,245
Apr 16, 2026	69.38	69.73	68.87	68.94	68.94	-0.71%	67,455
Apr 15, 2026	70.40	70.58	69.29	69.43	69.43	-1.52%	61,413
Apr 14, 2026	70.46	70.70	70.17	70.50	70.50	0.28%	54,073
Apr 13, 2026	69.26	70.37	69.13	70.31	70.31	1.28%	60,982
Apr 10, 2026	70.00	70.00	69.36	69.42	69.42	-0.40%	40,103
Apr 9, 2026	68.91	69.91	68.89	69.70	69.70	0.62%	58,869
Apr 8, 2026	68.85	69.52	68.85	69.27	69.27	2.67%	61,832
Apr 7, 2026	67.41	67.91	67.29	67.47	67.47	-0.43%	53,033
Apr 6, 2026	67.33	67.86	66.97	67.76	67.76	0.62%	51,181
Apr 2, 2026	66.81	68.26	66.60	67.34	67.34	-0.37%	95,911
Apr 1, 2026	67.29	67.99	67.13	67.59	67.59	1.09%	174,656
Mar 31, 2026	66.24	67.28	65.84	66.86	66.86	2.01%	88,232
Mar 30, 2026	66.04	66.31	65.44	65.54	65.54	0.08%	53,608
Mar 27, 2026	66.32	66.34	65.37	65.49	65.49	-1.52%	89,665
Mar 26, 2026	66.81	67.81	66.37	66.50	66.50	-1.19%	98,754
Mar 25, 2026	67.55	67.60	66.37	67.30	67.30	0.67%	104,550
Mar 24, 2026	66.24	67.43	66.01	66.85	66.85	0.13%	92,550
Mar 23, 2026	66.49	67.55	66.46	66.76	66.76	1.38%	64,957
Mar 20, 2026	66.33	66.60	65.52	65.85	65.75	-1.02%	61,711
Mar 19, 2026	66.03	66.88	65.87	66.53	66.42	-0.11%	76,522
Mar 18, 2026	67.47	67.51	66.59	66.60	66.50	-1.50%	43,999
Mar 17, 2026	67.44	68.08	67.32	67.61	67.51	0.30%	45,732
Mar 16, 2026	67.80	67.97	67.24	67.41	67.30	0.21%	39,595
Mar 13, 2026	67.63	67.76	66.89	67.27	67.16	0.18%	76,117
Mar 12, 2026	67.96	68.21	67.11	67.15	67.04	-1.91%	387,270
Mar 11, 2026	68.48	68.49	67.94	68.46	68.35	-0.28%	54,881
Mar 10, 2026	69.58	69.66	68.64	68.65	68.54	-1.69%	47,261
Mar 9, 2026	68.67	69.94	67.73	69.83	69.72	0.52%	83,860
Mar 6, 2026	69.76	69.76	69.06	69.47	69.36	-1.52%	111,093
Mar 5, 2026	71.57	71.57	70.33	70.54	70.43	-2.15%	55,540
Mar 4, 2026	72.30	72.30	71.44	72.09	71.98	0.08%	41,291
Mar 3, 2026	71.46	72.28	70.57	72.03	71.92	-1.03%	68,062
Mar 2, 2026	71.99	73.13	71.79	72.78	72.67	-0.35%	44,074
Feb 27, 2026	72.95	73.11	72.45	73.04	72.92	-0.66%	37,014
Feb 26, 2026	72.63	73.56	72.60	73.52	73.40	1.14%	72,674
Feb 25, 2026	73.05	73.05	71.78	72.69	72.57	-0.37%	66,426
Feb 24, 2026	72.04	73.05	72.04	72.96	72.85	1.20%	56,319
Feb 23, 2026	72.75	72.94	71.93	72.10	71.99	-1.10%	29,163
Feb 20, 2026	72.98	73.50	72.55	72.90	72.78	0.04%	37,973
Feb 19, 2026	72.55	73.05	72.37	72.87	72.75	0.16%	38,566
Feb 18, 2026	72.29	73.03	72.11	72.75	72.63	0.48%	58,635
Feb 17, 2026	72.52	72.70	72.11	72.40	72.28	-0.25%	54,854
Feb 13, 2026	72.00	73.05	71.89	72.58	72.46	0.61%	87,591
Feb 12, 2026	73.52	74.16	72.06	72.14	72.03	-1.81%	71,742
Feb 11, 2026	74.15	74.35	73.35	73.47	73.35	-0.51%	49,210
Feb 10, 2026	73.32	74.11	73.32	73.85	73.73	0.81%	53,406
Feb 9, 2026	73.50	73.66	73.16	73.26	73.14	-1.29%	117,476
Feb 6, 2026	73.41	74.35	73.41	74.22	74.10	1.91%	69,297
Feb 5, 2026	73.02	73.49	72.74	72.83	72.71	-0.34%	74,310
Feb 4, 2026	72.74	73.33	72.64	73.08	72.96	1.11%	40,131
Feb 3, 2026	72.78	73.50	71.96	72.28	72.17	-1.26%	39,538
Feb 2, 2026	72.47	73.20	72.28	73.20	73.08	1.02%	43,709
Jan 30, 2026	72.51	72.66	71.72	72.46	72.35	-0.46%	47,879
Jan 29, 2026	72.39	72.95	71.81	72.80	72.68	0.81%	66,325
Jan 28, 2026	73.03	73.04	71.81	72.22	72.10	-1.27%	105,276
Jan 27, 2026	73.76	73.76	72.85	73.15	73.03	-1.23%	67,262
Jan 26, 2026	74.04	74.31	73.85	74.06	73.94	0.23%	38,888
Jan 23, 2026	74.39	74.40	73.62	73.89	73.77	-0.85%	98,344
Jan 22, 2026	74.33	74.74	74.06	74.52	74.40	0.72%	59,306
Jan 21, 2026	73.08	74.38	73.02	73.99	73.87	1.84%	43,542
Jan 20, 2026	73.58	73.58	72.56	72.65	72.53	-2.26%	86,988
Jan 16, 2026	74.26	74.41	73.97	74.33	74.21	-0.03%	39,791
Jan 15, 2026	73.63	74.36	73.63	74.35	74.23	1.23%	44,256
Jan 14, 2026	73.03	73.47	73.00	73.44	73.33	0.53%	49,837
Jan 13, 2026	73.15	73.25	72.65	73.05	72.94	0.10%	66,500
Jan 12, 2026	72.83	73.31	72.73	72.98	72.86	0.04%	69,382
Jan 9, 2026	72.54	73.16	72.42	72.95	72.83	0.82%	75,798
Jan 8, 2026	70.89	72.43	70.89	72.35	72.24	1.64%	105,519
Jan 7, 2026	72.24	72.54	71.14	71.19	71.08	-1.39%	76,950
Jan 6, 2026	71.28	72.38	71.03	72.19	72.08	1.04%	86,814
Jan 5, 2026	70.76	71.82	70.76	71.45	71.34	0.82%	79,271
Jan 2, 2026	70.56	71.00	70.11	70.87	70.76	0.65%	47,818
Dec 31, 2025	71.20	71.20	70.39	70.41	70.30	-1.15%	21,847
Dec 30, 2025	71.50	71.54	71.19	71.23	71.11	-0.51%	44,799
Dec 29, 2025	71.68	71.90	71.42	71.59	71.48	-0.20%	29,753
Dec 26, 2025	71.78	71.82	71.51	71.73	71.62	-0.04%	32,863
Dec 24, 2025	71.72	71.91	71.64	71.76	71.65	0.15%	22,716
Dec 23, 2025	71.61	71.75	71.43	71.65	71.54	-0.31%	82,028
Dec 22, 2025	71.27	71.95	71.27	71.87	71.76	0.80%	70,901
Dec 19, 2025	71.09	71.35	71.00	71.30	71.10	0.05%	40,797
Dec 18, 2025	71.41	71.85	71.13	71.27	71.07	0.30%	44,649
Dec 17, 2025	71.07	71.63	70.80	71.05	70.85	-0.18%	58,420
Dec 16, 2025	71.55	71.86	70.92	71.18	70.98	-0.65%	41,595
Dec 15, 2025	72.01	72.01	71.22	71.64	71.44	0.05%	37,114
Dec 12, 2025	72.25	72.44	71.46	71.60	71.40	-0.55%	73,625
Dec 11, 2025	71.43	72.19	71.43	72.00	71.80	0.85%	43,945
Dec 10, 2025	70.26	71.64	70.26	71.39	71.19	1.78%	56,289
Dec 9, 2025	71.10	71.37	70.14	70.14	69.95	-1.64%	61,916
Dec 8, 2025	71.91	71.99	71.27	71.31	71.11	-0.88%	51,041
Dec 5, 2025	72.12	72.30	71.81	71.94	71.74	-0.37%	43,903
Dec 4, 2025	72.32	72.50	72.00	72.21	72.01	-0.31%	63,655
Dec 3, 2025	72.14	72.55	72.14	72.43	72.23	0.49%	20,781