Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Invesco Water Resources ETF PHO

Full chart Compare
Set alert

Price alert · PHO

All alert types
76.59 USD +0.40 (+0.53%)

Regular-session close

76.59 0.00 0.00%

After hours · Nov 13, 7:30 PM ET

76.19 Day range 76.83
64.15 52-week range 77.49
YTD
+8.78%
1 year
+6.33%

PHO price history

PHO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202676.6976.8376.1976.59+0.40+0.53%32,357
Nov 12, 202677.3577.5076.1776.19-0.93-1.21%31,800
Nov 11, 202676.7877.2776.7877.12+0.01+0.01%83,500
Nov 10, 202676.7477.2676.3577.11-0.29-0.37%44,100
Nov 9, 202676.0577.9375.8877.40+2.39+3.19%94,000
Nov 6, 202674.9275.2774.1575.01-0.29-0.39%45,000
Nov 5, 202677.4777.7175.0075.30-2.19-2.83%81,100
Nov 4, 202676.8377.7076.0077.49+1.34+1.76%86,600
Nov 3, 202676.0376.7875.7076.15-0.11-0.14%192,400
Nov 2, 202674.5276.5974.5276.26+2.50+3.39%79,200
Oct 30, 202674.1174.7373.6073.76-0.17-0.23%53,500
Oct 29, 202672.7873.9372.5873.93+1.49+2.06%44,800
Oct 28, 202672.0872.5472.0672.44+0.08+0.11%40,000
Oct 27, 202672.3472.4871.8472.36+0.07+0.10%54,500
Oct 26, 202672.0272.4972.0172.29+0.28+0.39%65,700
Oct 23, 202672.0972.2271.4272.01-0.25-0.35%54,800
Oct 22, 202670.8072.3170.8072.26+1.39+1.96%211,200
Oct 21, 202670.3471.0170.2370.87+0.42+0.60%79,500
Oct 20, 202669.6070.4969.6070.45+0.84+1.21%85,000
Oct 19, 202669.8870.1069.5269.61-0.45-0.64%49,600
Oct 16, 202670.3371.0669.7270.06-0.12-0.17%40,500
Oct 15, 202669.7770.3069.4870.18+0.99+1.43%47,400
Oct 14, 202668.8269.2868.6669.19+0.12+0.17%55,800
Oct 13, 202668.9269.2768.5369.07+0.28+0.41%54,300
Oct 12, 202668.5969.0868.4768.79+0.20+0.29%40,400
Oct 9, 202668.4068.8168.2868.59+0.44+0.65%41,300
Oct 8, 202667.6568.1967.0768.15+0.29+0.43%77,500
Oct 7, 202668.7968.7967.5167.86-1.28-1.85%63,100
Oct 6, 202669.0969.5469.0169.14+0.26+0.38%72,500
Oct 5, 202668.1269.2567.8468.88+0.81+1.19%68,600
Oct 2, 202668.2668.4368.0068.07+0.30+0.44%46,500
Oct 1, 202667.6968.0467.3167.77-0.06-0.09%72,700
Sep 30, 202668.4168.4867.8067.83-0.48-0.70%56,500
Sep 29, 202668.4868.7567.9968.31-0.32-0.47%63,000
Sep 28, 202668.1368.7067.8968.630.000.00%78,100
Sep 25, 202668.0868.7367.8668.63+0.55+0.81%70,900
Sep 24, 202668.5968.9268.0568.08-0.70-1.02%65,500
Sep 23, 202668.7069.0768.6468.78-0.13-0.19%86,300
Sep 22, 202668.6169.1168.5468.91+0.64+0.94%89,600
Sep 21, 202668.3568.5767.9068.27+0.10+0.15%87,200
Sep 18, 202668.2168.3867.9968.17-0.28-0.41%123,400
Sep 17, 202668.9169.0268.2268.45+0.08+0.12%46,200
Sep 16, 202668.5769.0068.0468.37-0.16-0.23%43,100
Sep 15, 202668.5268.8668.3268.53-0.18-0.26%49,600
Sep 14, 202668.5668.9868.3968.71+0.22+0.32%55,000
Sep 11, 202668.4768.6968.3068.49+0.42+0.62%66,700
Sep 10, 202668.6668.6667.8668.07-0.75-1.09%76,400
Sep 9, 202669.4969.5468.8068.82-0.95-1.36%128,200
Sep 8, 202670.1870.1869.6569.77-0.78-1.11%44,900
Sep 4, 202670.5970.7470.0270.55-0.29-0.41%93,300
Sep 3, 202670.9071.4070.2670.84+0.40+0.57%57,000
Sep 2, 202670.2070.7170.0670.44+0.32+0.46%215,500
Sep 1, 202671.0371.3270.0170.12-1.19-1.67%45,100
Aug 31, 202671.5871.7171.2171.31-0.59-0.82%61,000
Aug 28, 202672.3272.3471.7271.90-0.28-0.39%51,500
Aug 27, 202672.1572.3871.9672.18+0.03+0.04%54,900
Aug 26, 202671.6472.4271.6472.15+0.38+0.53%44,700
Aug 25, 202672.5572.5571.6171.77-0.54-0.75%34,600
Aug 24, 202672.3272.6371.9672.31+0.12+0.17%60,000
Aug 21, 202671.7772.3271.6272.19+0.54+0.75%36,400
Aug 20, 202671.9472.5071.6471.65-0.72-0.99%48,500
Aug 19, 202671.1872.6771.1872.37+1.52+2.15%118,100
Aug 18, 202671.5471.5470.8370.85-0.36-0.51%43,700
Aug 17, 202671.6871.6871.0671.21-0.76-1.06%88,200
Aug 14, 202672.1772.6471.6271.97-0.24-0.33%79,800

65 days, newest first. Daily bars as drawn on the PHO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.