UK markets closed

Invesco Water Resources ETF (PHO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
64.98+0.36 (+0.56%)
As of 12:24PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202465.2065.2064.6264.9864.9860,520
01 May 202464.2165.3564.2164.6264.6254,900
30 Apr 202464.9065.1164.1964.2164.2157,400
29 Apr 202464.8865.0164.6664.8864.8838,300
26 Apr 202464.6564.9364.4164.6564.6534,900
25 Apr 202464.2664.8563.6564.6264.6248,300
24 Apr 202464.7565.1064.3064.6964.6940,900
23 Apr 202464.2265.0964.2264.9464.9464,800
22 Apr 202463.5964.0663.2063.7063.7030,300
19 Apr 202463.2163.5363.0663.2863.2896,200
18 Apr 202463.1263.6263.0663.1363.1330,500
17 Apr 202463.7963.7962.8263.0463.0442,400
16 Apr 202463.3763.7563.0963.4863.48247,900
15 Apr 202464.4464.7263.3763.5763.5788,000
12 Apr 202464.3764.4863.7563.9663.9681,800
11 Apr 202464.7964.9364.2864.7064.7061,600
10 Apr 202464.6564.9764.5064.7264.7259,700
09 Apr 202465.7965.9365.2465.8865.8839,700
08 Apr 202465.8065.8465.5165.6365.6362,200
05 Apr 202465.0765.7165.0265.5565.5538,900
04 Apr 202466.0366.2165.0065.1365.1359,100
03 Apr 202465.1565.7665.1565.5365.5333,900
02 Apr 202465.5265.5865.0965.3265.3276,000
01 Apr 202466.7466.7465.8665.9265.9254,100
28 Mar 202466.4066.7066.3966.5766.5740,200
27 Mar 202465.8466.4065.8466.4066.4051,200
26 Mar 202465.6065.7065.4965.5465.5441,200
25 Mar 202466.1566.2565.4865.5265.5272,700
22 Mar 202466.4566.6466.0666.2266.2271,900
21 Mar 202465.5366.5265.5366.4366.4352,000
20 Mar 202465.0965.6364.9465.5465.5474,700
19 Mar 202464.2265.0764.2265.0665.06125,700
18 Mar 202464.3964.7164.1464.1464.14116,300
18 Mar 20240.063 Dividend
15 Mar 202464.1764.5564.1764.3764.3140,600
14 Mar 202464.7064.8163.8964.2764.2145,800
13 Mar 202464.5364.8664.5164.6864.6248,700
12 Mar 202464.2464.6164.1664.5164.4566,600
11 Mar 202464.4264.4263.7764.2464.1857,500
08 Mar 202464.8865.1264.3664.4264.3652,300
07 Mar 202464.4664.8064.4364.7164.6577,500
06 Mar 202464.0264.5464.0264.1864.12141,300
05 Mar 202464.2564.5563.6163.7363.6748,300
04 Mar 202464.4365.0364.4164.8264.7676,900
01 Mar 202463.9264.4663.6764.4364.3760,500
29 Feb 202464.1964.2563.7063.9163.8537,800
28 Feb 202463.6164.1863.6163.9863.9248,000
27 Feb 202463.6063.7863.4963.7263.6650,500
26 Feb 202463.5063.6963.3963.5263.4655,200
23 Feb 202463.3363.6263.3063.4763.4160,200
22 Feb 202463.0463.3262.8763.2363.1746,800
21 Feb 202462.5862.7662.3362.7562.6946,400
20 Feb 202462.5562.7162.2562.7062.6499,000
16 Feb 202462.8163.2862.7562.7862.7249,800
15 Feb 202462.6963.1662.5563.1563.0975,400
14 Feb 202461.8262.3161.6262.3162.2581,100
13 Feb 202461.6761.9561.0561.4661.4048,700
12 Feb 202462.2162.5762.0362.5062.4471,000
09 Feb 202461.8862.3061.8662.2062.1461,800
08 Feb 202461.2461.8961.2461.8661.8068,300
07 Feb 202460.6161.4060.6161.0961.0362,200
06 Feb 202459.5460.3559.4860.3360.2781,600
05 Feb 202459.9059.9059.3059.5259.46137,600
02 Feb 202460.1260.5859.5760.2660.2045,700
01 Feb 202459.4760.3459.3560.3260.2688,700
31 Jan 202460.2960.2959.2559.2659.2043,600
30 Jan 202459.9160.4559.9160.4260.3664,000
29 Jan 202459.4260.1259.3760.0960.0351,100
26 Jan 202459.5859.9359.3559.4159.3553,000
25 Jan 202459.2659.4659.0559.3459.2847,200
24 Jan 202460.1460.1658.8058.8158.7547,500
23 Jan 202460.2860.4859.7559.8759.8161,700
22 Jan 202459.6360.2859.6360.1960.13215,100
19 Jan 202459.0559.5758.7659.5359.4749,500
18 Jan 202458.6259.1558.5959.0558.99110,700
17 Jan 202458.5258.7958.3258.4958.4360,000
16 Jan 202458.7559.1358.6358.8758.81430,700
12 Jan 202459.3159.4558.8959.0959.0343,600
11 Jan 202459.1659.1858.4159.0158.9556,900
10 Jan 202458.9259.2258.6859.1459.0883,100
09 Jan 202458.9259.2158.7058.9258.8681,900
08 Jan 202458.5459.2358.5459.2359.1748,900
05 Jan 202458.6559.1058.5358.6758.6160,300
04 Jan 202458.9059.2058.7658.8058.7474,900
03 Jan 202460.0060.0058.9158.9358.8779,200
02 Jan 202460.5360.7960.0660.3860.3299,400
29 Dec 202361.1561.2660.7560.8660.8038,800
28 Dec 202361.1761.3261.0861.2461.1860,700
27 Dec 202360.9761.3260.9761.2861.2247,900
26 Dec 202360.7061.1960.6761.0160.9546,000
22 Dec 202360.5060.8360.4960.7160.6561,900
21 Dec 202360.0360.4159.8360.3860.32107,200
20 Dec 202360.2760.8459.6759.7259.66108,400
19 Dec 202359.7060.3159.7060.2860.2284,100
18 Dec 202359.6359.7159.1859.5159.4568,200
18 Dec 20230.115 Dividend
15 Dec 202359.9260.0559.4059.5759.4051,100
14 Dec 202359.3660.3359.3660.0359.86108,700
13 Dec 202358.1759.2157.8959.2059.03105,300
12 Dec 202358.1058.3757.9158.1457.97147,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...