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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.98	72.9	72.9	73.5	72.55	37,973
February 19, 2026	72.55	72.87	72.87	73.05	72.37	38,600
February 18, 2026	72.29	72.75	72.75	73.03	72.11	58,635
February 17, 2026	72.52	72.4	72.4	72.7	72.11	54,900
February 13, 2026	72	72.58	72.58	73.05	71.88	87,600
February 12, 2026	73.52	72.14	72.14	74.16	72.06	71,742
February 11, 2026	74.15	73.47	73.47	74.35	73.35	49,210
February 10, 2026	73.32	73.85	73.85	74.11	73.32	53,406
February 09, 2026	73.5	73.26	73.26	73.66	73.16	117,476
February 06, 2026	73.41	74.22	74.22	74.35	73.41	69,300
February 05, 2026	73.02	72.83	72.83	73.49	72.74	74,310
February 04, 2026	72.74	73.08	73.08	73.33	72.64	40,131
February 03, 2026	72.78	72.28	72.28	73.5	71.96	39,538
February 02, 2026	72.47	73.2	73.2	73.2	72.28	43,709
January 30, 2026	72.51	72.46	72.46	72.66	71.72	47,900
January 29, 2026	72.39	72.8	72.8	72.94	71.81	66,325
January 28, 2026	73.03	72.22	72.22	73.04	71.81	105,300
January 27, 2026	73.76	73.15	73.15	73.76	72.85	67,262
January 26, 2026	74.14	74.06	74.06	74.31	73.84	38,844
January 23, 2026	74.39	73.89	73.89	74.4	73.62	98,344
January 22, 2026	74.33	74.52	74.52	74.74	74.06	59,306
January 21, 2026	73.08	73.99	73.99	74.38	73.02	43,542
January 20, 2026	73.58	72.65	72.65	73.58	72.55	87,000
January 16, 2026	74.26	74.33	74.33	74.41	73.97	39,800
January 15, 2026	73.63	74.35	74.35	74.36	73.63	44,300
January 14, 2026	73.03	73.44	73.44	73.47	73	49,837
January 13, 2026	73.19	73.05	73.05	73.25	72.68	55,071
January 12, 2026	72.83	72.98	72.98	73.31	72.73	69,400
January 09, 2026	72.54	72.95	72.95	73.16	72.42	75,800
January 08, 2026	70.89	72.35	72.35	72.43	70.89	105,519
January 07, 2026	72.24	71.19	71.19	72.54	71.14	76,950
January 06, 2026	71.28	72.19	72.19	72.38	71.03	86,814
January 05, 2026	70.76	71.45	71.45	71.82	70.76	79,300
January 02, 2026	70.56	70.87	70.87	71	70.11	47,818
December 31, 2025	71.2	70.41	70.41	71.2	70.39	21,847
December 30, 2025	71.5	71.23	71.23	71.54	71.19	44,800
December 29, 2025	71.68	71.59	71.59	71.9	71.42	29,753
December 26, 2025	71.78	71.73	71.73	71.82	71.51	32,900
December 24, 2025	71.56	71.76	71.76	71.96	71.56	22,699
December 23, 2025	71.71	71.64	71.64	71.75	71.43	81,839
December 22, 2025	71.27	71.87	71.87	71.95	71.27	70,901
December 19, 2025	71.09	71.3	71.3	71.35	71	40,800
December 18, 2025	71.41	71.26	71.26	71.85	71.13	44,649
December 17, 2025	71.07	71.05	71.05	71.63	70.8	58,420
December 16, 2025	71.55	71.18	71.18	71.86	70.92	41,600
December 15, 2025	72.01	71.64	71.64	72.01	71.22	37,114
December 12, 2025	72.25	71.6	71.6	72.44	71.46	73,625
December 11, 2025	71.43	72	72	72.19	71.43	43,945
December 10, 2025	70.26	71.39	71.39	71.64	70.26	56,300
December 09, 2025	71.1	70.14	70.14	71.37	70.14	61,916
December 08, 2025	71.91	71.31	71.31	71.99	71.27	51,041
December 05, 2025	72.12	71.94	71.94	72.3	71.81	43,903
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

Invesco Water Resources ETF (PHO) NASDAQ