Advertisement
U.S. markets closed

Invesco Water Resources ETF (PHO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
66.57+0.17 (+0.26%)
At close: 04:00PM EDT
67.00 +0.43 (+0.65%)
After hours: 04:23PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202466.4066.7066.3966.5766.5740,200
Mar 27, 202465.8466.4065.8466.4066.4051,200
Mar 26, 202465.6065.7065.4965.5465.5441,200
Mar 25, 202466.1566.2565.4865.5265.5272,700
Mar 22, 202466.4566.6466.0666.2266.2271,900
Mar 21, 202465.5366.5265.5366.4366.4352,000
Mar 20, 202465.0965.6364.9465.5465.5474,700
Mar 19, 202464.2265.0764.2265.0665.06125,700
Mar 18, 202464.3964.7164.1464.1464.14116,300
Mar 18, 20240.063 Dividend
Mar 15, 202464.1764.5564.1764.3764.3140,600
Mar 14, 202464.7064.8163.8964.2764.2145,800
Mar 13, 202464.5364.8664.5164.6864.6248,700
Mar 12, 202464.2464.6164.1664.5164.4566,600
Mar 11, 202464.4264.4263.7764.2464.1857,500
Mar 08, 202464.8865.1264.3664.4264.3652,300
Mar 07, 202464.4664.8064.4364.7164.6577,500
Mar 06, 202464.0264.5464.0264.1864.12141,300
Mar 05, 202464.2564.5563.6163.7363.6748,300
Mar 04, 202464.4365.0364.4164.8264.7676,900
Mar 01, 202463.9264.4663.6764.4364.3760,500
Feb 29, 202464.1964.2563.7063.9163.8537,800
Feb 28, 202463.6164.1863.6163.9863.9248,000
Feb 27, 202463.6063.7863.4963.7263.6650,500
Feb 26, 202463.5063.6963.3963.5263.4655,200
Feb 23, 202463.3363.6263.3063.4763.4160,200
Feb 22, 202463.0463.3262.8763.2363.1746,800
Feb 21, 202462.5862.7662.3362.7562.6946,400
Feb 20, 202462.5562.7162.2562.7062.6499,000
Feb 16, 202462.8163.2862.7562.7862.7249,800
Feb 15, 202462.6963.1662.5563.1563.0975,400
Feb 14, 202461.8262.3161.6262.3162.2581,100
Feb 13, 202461.6761.9561.0561.4661.4048,700
Feb 12, 202462.2162.5762.0362.5062.4471,000
Feb 09, 202461.8862.3061.8662.2062.1461,800
Feb 08, 202461.2461.8961.2461.8661.8068,300
Feb 07, 202460.6161.4060.6161.0961.0362,200
Feb 06, 202459.5460.3559.4860.3360.2781,600
Feb 05, 202459.9059.9059.3059.5259.46137,600
Feb 02, 202460.1260.5859.5760.2660.2045,700
Feb 01, 202459.4760.3459.3560.3260.2688,700
Jan 31, 202460.2960.2959.2559.2659.2043,600
Jan 30, 202459.9160.4559.9160.4260.3664,000
Jan 29, 202459.4260.1259.3760.0960.0351,100
Jan 26, 202459.5859.9359.3559.4159.3553,000
Jan 25, 202459.2659.4659.0559.3459.2847,200
Jan 24, 202460.1460.1658.8058.8158.7547,500
Jan 23, 202460.2860.4859.7559.8759.8161,700
Jan 22, 202459.6360.2859.6360.1960.13215,100
Jan 19, 202459.0559.5758.7659.5359.4749,500
Jan 18, 202458.6259.1558.5959.0558.99110,700
Jan 17, 202458.5258.7958.3258.4958.4360,000
Jan 16, 202458.7559.1358.6358.8758.81430,700
Jan 12, 202459.3159.4558.8959.0959.0343,600
Jan 11, 202459.1659.1858.4159.0158.9556,900
Jan 10, 202458.9259.2258.6859.1459.0883,100
Jan 09, 202458.9259.2158.7058.9258.8681,900
Jan 08, 202458.5459.2358.5459.2359.1748,900
Jan 05, 202458.6559.1058.5358.6758.6160,300
Jan 04, 202458.9059.2058.7658.8058.7474,900
Jan 03, 202460.0060.0058.9158.9358.8779,200
Jan 02, 202460.5360.7960.0660.3860.3299,400
Dec 29, 202361.1561.2660.7560.8660.8038,800
Dec 28, 202361.1761.3261.0861.2461.1860,700
Dec 27, 202360.9761.3260.9761.2861.2247,900
Dec 26, 202360.7061.1960.6761.0160.9546,000
Dec 22, 202360.5060.8360.4960.7160.6561,900
Dec 21, 202360.0360.4159.8360.3860.32107,200
Dec 20, 202360.2760.8459.6759.7259.66108,400
Dec 19, 202359.7060.3159.7060.2860.2284,100
Dec 18, 202359.6359.7159.1859.5159.4568,200
Dec 18, 20230.115 Dividend
Dec 15, 202359.9260.0559.4059.5759.4051,100
Dec 14, 202359.3660.3359.3660.0359.86108,700
Dec 13, 202358.1759.2157.8959.2059.03105,300
Dec 12, 202358.1058.3757.9158.1457.97147,700
Dec 11, 202357.6958.0557.6958.0457.8787,700
Dec 08, 202357.4657.9757.4657.6957.5264,700
Dec 07, 202357.2557.6257.1457.6057.4350,100
Dec 06, 202357.2857.8157.2857.3957.2283,800
Dec 05, 202357.3257.3856.9257.0956.9249,300
Dec 04, 202356.9657.4856.9657.4357.2643,700
Dec 01, 202356.3857.4056.3857.4057.2378,900
Nov 30, 202356.0456.6455.8556.5956.4357,800
Nov 29, 202355.9156.3055.9155.9855.8243,900
Nov 28, 202356.0956.2355.6255.6855.5245,700
Nov 27, 202356.0056.2955.8956.1656.0076,300
Nov 24, 202355.9056.1855.7956.1055.9435,800
Nov 22, 202355.6656.0655.6155.9055.7467,800
Nov 21, 202355.3055.7255.3055.5355.3774,800
Nov 20, 202355.3655.4355.1255.3255.1685,300
Nov 17, 202355.5855.5855.2855.4555.2957,800
Nov 16, 202355.1755.6555.1755.3355.1757,100
Nov 15, 202355.1455.7955.1455.2155.05135,500
Nov 14, 202354.0455.3154.0455.2455.08110,700
Nov 13, 202353.0853.2852.9453.1452.9973,000
Nov 10, 202352.6653.2052.5353.1452.9940,800
Nov 09, 202352.9553.0052.4552.4952.3454,900
Nov 08, 202352.7452.9252.4252.6652.5149,600
Nov 07, 202352.5452.8652.4052.7452.5937,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...