Invesco Water Resources ETF - PHO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	71.91	71.17	71.17	72.02	71.17	42,044
September 11, 2025	71	72.34	72.34	72.38	71	46,212
September 10, 2025	71.15	70.92	70.92	71.43	70.74	48,737
September 09, 2025	72.21	71.08	71.08	72.21	70.8	54,621
September 08, 2025	73.53	73.44	73.44	73.61	73	26,147
September 05, 2025	73.83	73.49	73.49	73.97	73.05	32,921
September 04, 2025	72.16	73.23	73.23	73.28	72.16	74,954
September 03, 2025	72.1	72.02	72.02	72.2	71.81	36,539
September 02, 2025	72.24	72.2	72.2	72.35	71.82	55,800
August 29, 2025	73.54	72.87	72.87	73.61	72.77	29,022
August 28, 2025	73.93	73.4	73.4	73.93	73.18	37,700
August 27, 2025	73.36	73.84	73.84	73.88	73.25	27,950
August 26, 2025	73.32	73.37	73.37	73.44	73.06	41,800
August 25, 2025	73.88	73.22	73.22	73.97	73.18	40,500
August 22, 2025	72.55	73.99	73.99	74.33	72.55	32,800
August 21, 2025	72.59	72.34	72.34	72.79	72.34	52,100
August 20, 2025	73.04	72.83	72.83	73.31	72.71	30,139
August 19, 2025	72.56	73.13	73.13	73.43	72.56	42,024
August 18, 2025	72.47	72.54	72.54	72.63	72.4	36,217
August 15, 2025	72.76	72.46	72.46	72.77	72.19	37,956
August 14, 2025	72.99	72.63	72.63	72.99	72.4	62,249
August 13, 2025	72.61	73.51	73.51	73.56	72.57	38,500
August 12, 2025	71.69	72.46	72.46	72.52	71.46	39,300
August 11, 2025	71.55	71.43	71.43	71.63	71.18	28,200
August 08, 2025	71.77	71.49	71.49	71.95	71.37	29,200
August 07, 2025	71.38	71.48	71.48	71.81	71.27	34,956
August 06, 2025	71.09	70.87	70.87	71.12	70.64	41,220
August 05, 2025	70.73	70.95	70.95	71.13	70.59	32,400
August 04, 2025	70.27	70.67	70.67	70.72	70.04	60,439
August 01, 2025	70.02	70.03	70.03	70.15	69.36	35,838
July 31, 2025	70.31	70.46	70.46	71.12	70.28	45,944
July 30, 2025	70.82	70.34	70.34	71.07	70.1	47,013
July 29, 2025	70.96	70.87	70.87	71.04	70.47	43,341
July 28, 2025	71.23	70.91	70.91	71.23	70.69	35,200
July 25, 2025	71.04	71.21	71.21	71.25	70.75	39,509
July 24, 2025	70.78	70.88	70.88	71.29	70.73	46,204
July 23, 2025	71.24	70.98	70.98	71.25	70.81	32,945
July 22, 2025	70.3	70.88	70.88	70.96	70.05	38,624
July 21, 2025	70.88	70.3	70.3	71	70.27	37,800
July 18, 2025	71.02	70.7	70.7	71.1	70.36	22,290
July 17, 2025	69.72	70.79	70.79	70.84	69.72	39,537
July 16, 2025	69.7	69.8	69.8	69.86	69	32,928
July 15, 2025	70.77	69.67	69.67	70.96	69.63	33,590
July 14, 2025	70.66	70.63	70.63	70.87	70.35	49,461
July 11, 2025	71.31	71.04	71.04	71.31	70.93	25,300
July 10, 2025	71.37	71.56	71.56	72	71.3	27,050
July 09, 2025	71.36	71.34	71.34	71.45	70.74	39,446
July 08, 2025	70.81	71.14	71.14	71.39	70.81	44,912
July 07, 2025	71.16	70.91	70.91	71.43	70.6	46,700
July 03, 2025	71.3	71.47	71.47	71.57	71.26	24,100
July 02, 2025	71.06	71.16	71.16	71.27	70.74	26,000
July 01, 2025	69.72	71.11	71.11	71.61	69.72	38,600
June 30, 2025	69.95	69.91	69.91	70	69.54	44,450
June 27, 2025	70.09	69.84	69.84	70.23	69.6	32,500
June 26, 2025	69.57	69.78	69.78	69.91	69.53	66,800
June 25, 2025	69.75	69.41	69.41	69.76	69.33	46,000
June 24, 2025	69.5	69.77	69.77	69.91	69.07	44,700
June 23, 2025	68.13	69.23	69.23	69.28	68.09	48,571
June 20, 2025	68.61	68.33	68.22	68.72	68.05	25,625
June 18, 2025	68.25	68.21	68.1	68.76	68.13	33,439

Invesco Water Resources ETF (PHO) NASDAQ