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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	72.49	72.26	72.26	72.49	72.01	63,562
December 03, 2025	72.14	72.43	72.43	72.55	72.14	20,800
December 02, 2025	72.14	72.08	72.08	72.37	71.93	46,700
December 01, 2025	71.86	72.03	72.03	72.6	71.79	124,523
November 28, 2025	72.72	72.39	72.39	72.8	72.36	44,545
November 26, 2025	72.42	72.64	72.64	72.93	72.41	65,640
November 25, 2025	71.06	72.45	72.45	72.63	71.06	43,900
November 24, 2025	70.88	70.95	70.95	71.3	70.56	39,200
November 21, 2025	69.26	70.84	70.84	71.21	69.26	46,600
November 20, 2025	70.24	69.18	69.18	70.84	69.12	47,300
November 19, 2025	70.06	69.77	69.77	70.12	69.66	45,700
November 18, 2025	70.07	70.17	70.17	70.52	69.83	53,900
November 17, 2025	71.32	70.42	70.42	71.43	70.38	63,748
November 14, 2025	71.58	71.5	71.5	71.97	71.43	48,439
November 13, 2025	72.84	72.03	72.03	73.17	71.96	75,900
November 12, 2025	72.59	72.75	72.75	73.06	72.59	34,000
November 11, 2025	72.28	72.48	72.48	72.72	72.1	45,300
November 10, 2025	72.63	72.2	72.2	72.63	71.7	46,832
November 07, 2025	71.33	72.08	72.08	72.14	71.25	39,100
November 06, 2025	72.38	71.64	71.64	72.84	71.63	91,450
November 05, 2025	71.58	72.23	72.23	72.46	71.55	36,900
November 04, 2025	70.72	71.53	71.53	71.75	70.72	54,432
November 03, 2025	71.42	71.1	71.1	71.42	70.34	49,306
October 31, 2025	71.36	71.44	71.44	71.63	71.03	51,721
October 30, 2025	72.27	71.39	71.39	72.88	71.36	84,914
October 29, 2025	72.97	72.33	72.33	73.28	72.07	34,000
October 28, 2025	73.67	72.97	72.97	73.67	72.79	266,300
October 27, 2025	74.78	73.94	73.94	74.78	73.9	51,500
October 24, 2025	74.78	74.44	74.44	74.93	74.37	70,500
October 23, 2025	73.71	74.15	74.15	74.26	73.17	46,378
October 22, 2025	74.61	73.79	73.79	74.66	73.79	74,300
October 21, 2025	74.08	74.61	74.61	74.89	74.08	95,123
October 20, 2025	73.32	74.11	74.11	74.21	73.32	43,038
October 17, 2025	72.67	73.14	73.14	73.23	72.5	40,404
October 16, 2025	73.06	72.81	72.81	73.39	72.59	52,200
October 15, 2025	73.37	73.1	73.1	73.65	72.62	137,460
October 14, 2025	71.7	73.09	73.09	73.34	71.52	129,100
October 13, 2025	72.01	72.3	72.3	72.62	71.91	796,176
October 10, 2025	72.77	71.76	71.76	72.97	71.71	170,100
October 09, 2025	73.41	72.7	72.7	73.59	72.43	51,336
October 08, 2025	72.99	73.6	73.6	73.61	72.6	41,966
October 07, 2025	73.33	72.8	72.8	73.57	72.54	55,115
October 06, 2025	73.14	73.31	73.31	73.37	72.9	30,910
October 03, 2025	72.81	73.1	73.1	73.45	72.72	36,153
October 02, 2025	72.12	72.66	72.66	72.67	71.93	40,021
October 01, 2025	71.89	72.12	72.12	72.28	71.7	52,448
September 30, 2025	71.5	72.11	72.11	72.17	71.39	50,343
September 29, 2025	71.68	71.4	71.4	71.68	71.18	41,405
September 26, 2025	70.59	71.33	71.33	71.33	70.59	48,698
September 25, 2025	70.53	70.43	70.43	70.64	70.27	57,800
September 24, 2025	71.63	70.78	70.78	71.63	70.74	54,000
September 23, 2025	71.83	71.61	71.61	72.23	71.46	68,423
September 22, 2025	71.38	71.84	71.84	72	71.17	37,700
September 19, 2025	72.04	71.7	71.7	72.17	71.5	55,500
September 18, 2025	71.34	72.02	72.02	72.15	71.21	33,700
September 17, 2025	71.55	71.11	71.11	72.43	71	26,900
September 16, 2025	71.72	71.55	71.55	71.96	71.2	29,418
September 15, 2025	71.3	71.31	71.31	71.55	71.08	32,300
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

Invesco Water Resources ETF (PHO) NASDAQ