Invesco Water Resources ETF (PHO) NASDAQ

73.17

+0.5195(+0.72%)

Updated at October 03 03:16PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202572.1272.6672.6672.6771.9340,021
October 01, 202571.8972.1272.1272.2871.752,448
September 30, 202571.572.1172.1172.1771.3950,343
September 29, 202571.6871.471.471.6871.1841,405
September 26, 202570.5971.3371.3371.3370.5948,698
September 25, 202570.5370.4370.4370.6470.2757,800
September 24, 202571.6370.7870.7871.6370.7454,000
September 23, 202571.8371.6171.6172.2371.4668,423
September 22, 202571.3871.8471.847271.1737,700
September 19, 202572.0471.771.772.1771.555,500
September 18, 202571.3472.0272.0272.1571.2133,700
September 17, 202571.5571.1171.1172.437126,900
September 16, 202571.7271.5571.5571.9671.229,418
September 15, 202571.371.3171.3171.5571.0832,300
September 12, 202571.9171.1771.1772.0271.1742,044
September 11, 20257172.3472.3472.387146,212
September 10, 202571.1570.9270.9271.4370.7448,737
September 09, 202572.2171.0871.0872.2170.854,621
September 08, 202573.5373.4473.4473.617326,147
September 05, 202573.8373.4973.4973.9773.0532,921
September 04, 202572.1673.2373.2373.2872.1674,954
September 03, 202572.172.0272.0272.271.8136,539
September 02, 202572.2472.272.272.3571.8255,800
August 29, 202573.5472.8772.8773.6172.7729,022
August 28, 202573.9373.473.473.9373.1837,700
August 27, 202573.3673.8473.8473.8873.2527,950
August 26, 202573.3273.3773.3773.4473.0641,800
August 25, 202573.8873.2273.2273.9773.1840,500
August 22, 202572.5573.9973.9974.3372.5532,800
August 21, 202572.5972.3472.3472.7972.3452,100
August 20, 202573.0472.8372.8373.3172.7130,139
August 19, 202572.5673.1373.1373.4372.5642,024
August 18, 202572.4772.5472.5472.6372.436,217
August 15, 202572.7672.4672.4672.7772.1937,956
August 14, 202572.9972.6372.6372.9972.462,249
August 13, 202572.6173.5173.5173.5672.5738,500
August 12, 202571.6972.4672.4672.5271.4639,300
August 11, 202571.5571.4371.4371.6371.1828,200
August 08, 202571.7771.4971.4971.9571.3729,200
August 07, 202571.3871.4871.4871.8171.2734,956
August 06, 202571.0970.8770.8771.1270.6441,220
August 05, 202570.7370.9570.9571.1370.5932,400
August 04, 202570.2770.6770.6770.7270.0460,439
August 01, 202570.0270.0370.0370.1569.3635,838
July 31, 202570.3170.4670.4671.1270.2845,944
July 30, 202570.8270.3470.3471.0770.147,013
July 29, 202570.9670.8770.8771.0470.4743,341
July 28, 202571.2370.9170.9171.2370.6935,200
July 25, 202571.0471.2171.2171.2570.7539,509
July 24, 202570.7870.8870.8871.2970.7346,204
July 23, 202571.2470.9870.9871.2570.8132,945
July 22, 202570.370.8870.8870.9670.0538,624
July 21, 202570.8870.370.37170.2737,800
July 18, 202571.0270.770.771.170.3622,290
July 17, 202569.7270.7970.7970.8469.7239,537
July 16, 202569.769.869.869.866932,928
July 15, 202570.7769.6769.6770.9669.6333,590
July 14, 202570.6670.6370.6370.8770.3549,461
July 11, 202571.3171.0471.0471.3170.9325,300
July 10, 202571.3771.5671.567271.327,050