Skip to main content

Water Resources Invesco ETF (NQ: PHO )

66.57 +0.17 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 52.78 52.89 52.54 52.81 89,586 +0.03(+0.06%)
Jun 29, 2021 52.93 52.99 52.69 52.78 98,946 -0.01(-0.02%)
Jun 28, 2021 52.54 52.81 52.34 52.79 134,665 +0.34(+0.64%)
Jun 25, 2021 52.33 52.59 52.32 52.45 133,461 +0.23(+0.43%)
Jun 24, 2021 52.26 52.26 51.80 52.23 432,729 +0.22(+0.42%)
Jun 23, 2021 52.25 52.30 51.93 52.01 116,163 -0.25(-0.47%)
Jun 22, 2021 52.13 52.37 51.85 52.25 182,518 +0.20(+0.38%)
Jun 21, 2021 51.23 52.06 51.22 52.06 78,130 +1.10(+2.15%)
Jun 18, 2021 51.45 51.66 50.96 50.96 104,258 -1.01(-1.94%)
Jun 17, 2021 52.06 52.09 51.47 51.97 84,365 -0.10(-0.19%)
Jun 16, 2021 52.76 52.90 51.98 52.06 66,500 -0.68(-1.29%)
Jun 15, 2021 52.57 52.74 52.25 52.74 84,689 +0.31(+0.58%)
Jun 14, 2021 52.56 52.56 52.12 52.44 69,277 -0.03(-0.06%)
Jun 11, 2021 52.21 52.47 52.03 52.47 49,218 +0.39(+0.76%)
Jun 10, 2021 52.41 52.44 51.99 52.07 38,646 -0.05(-0.09%)
Jun 09, 2021 52.39 52.39 52.10 52.12 55,054 -0.19(-0.36%)
Jun 08, 2021 52.04 52.36 51.82 52.31 67,832 +0.30(+0.57%)
Jun 07, 2021 52.22 52.27 51.88 52.02 45,462 -0.11(-0.21%)
Jun 04, 2021 51.99 52.15 51.93 52.12 58,632 +0.27(+0.51%)
Jun 03, 2021 51.99 52.05 51.58 51.86 64,155 -0.31(-0.59%)
Jun 02, 2021 52.59 52.59 51.97 52.16 332,911 -0.27(-0.51%)
Jun 01, 2021 52.59 52.64 52.31 52.43 55,517 +0.10(+0.19%)
May 28, 2021 52.56 52.56 52.33 52.33 45,374 -0.02(-0.04%)
May 27, 2021 52.50 52.50 52.26 52.35 83,653 +0.32(+0.61%)
May 26, 2021 52.03 52.13 51.78 52.03 51,381 +0.19(+0.36%)
May 25, 2021 51.91 52.14 51.79 51.85 128,314 +0.06(+0.11%)
May 24, 2021 51.75 51.94 51.57 51.79 97,560 +0.28(+0.54%)
May 21, 2021 51.45 51.78 51.38 51.51 94,923 +0.35(+0.69%)
May 20, 2021 50.85 51.25 50.69 51.16 60,552 +0.49(+0.97%)
May 19, 2021 50.57 50.69 50.18 50.66 122,381 -0.35(-0.68%)
May 18, 2021 51.69 51.69 51.01 51.01 58,068 -0.71(-1.37%)
May 17, 2021 52.03 52.03 51.49 51.72 82,509 -0.34(-0.64%)
May 14, 2021 51.82 52.22 51.78 52.05 79,467 +0.52(+1.01%)
May 13, 2021 50.41 51.76 50.41 51.53 96,808 +1.15(+2.29%)
May 12, 2021 52.02 52.02 50.30 50.38 171,704 -1.74(-3.33%)
May 11, 2021 51.98 52.19 51.62 52.11 223,559 -0.47(-0.90%)
May 10, 2021 52.75 53.13 52.55 52.59 233,297 +0.02(+0.04%)
May 07, 2021 52.17 52.62 52.05 52.57 179,930 +0.39(+0.76%)
May 06, 2021 51.86 52.17 51.73 52.17 95,162 +0.35(+0.68%)
May 05, 2021 52.14 52.14 51.30 51.82 127,648 -0.07(-0.13%)
May 04, 2021 51.49 51.90 51.36 51.89 80,773 +0.25(+0.48%)
May 03, 2021 51.82 51.89 51.45 51.64 87,737 +0.20(+0.38%)
Apr 30, 2021 51.60 51.75 51.31 51.44 103,359 -0.37(-0.72%)
Apr 29, 2021 51.91 51.92 51.63 51.82 111,273 +0.24(+0.46%)
Apr 28, 2021 51.76 51.77 51.50 51.58 80,884 -0.08(-0.15%)
Apr 27, 2021 51.89 51.91 51.48 51.66 70,514 -0.14(-0.27%)
Apr 26, 2021 52.25 52.35 51.75 51.80 153,240 -0.21(-0.40%)
Apr 23, 2021 51.74 52.17 51.61 52.01 179,838 +0.56(+1.09%)
Apr 22, 2021 51.33 51.93 51.33 51.44 78,506 +0.20(+0.38%)
Apr 21, 2021 50.71 51.33 50.63 51.25 72,297 +0.60(+1.19%)
Apr 20, 2021 50.84 50.91 50.44 50.64 133,158 -0.13(-0.25%)
Apr 19, 2021 51.19 51.19 50.60 50.77 75,288 -0.30(-0.58%)
Apr 16, 2021 50.99 51.15 50.85 51.07 75,363 +0.41(+0.82%)
Apr 15, 2021 50.44 50.68 50.22 50.65 136,404 +0.49(+0.98%)
Apr 14, 2021 50.27 50.45 50.07 50.16 74,945 -0.06(-0.12%)
Apr 13, 2021 50.45 50.45 50.05 50.22 87,555 -0.16(-0.31%)
Apr 12, 2021 50.16 50.41 50.04 50.38 80,538 +0.30(+0.59%)
Apr 09, 2021 49.71 50.09 49.69 50.08 60,656 +0.51(+1.03%)
Apr 08, 2021 49.43 49.65 49.33 49.57 90,094 +0.19(+0.38%)
Apr 07, 2021 50.08 50.08 49.27 49.38 378,526 -0.64(-1.28%)
Apr 06, 2021 49.94 50.29 49.79 50.02 95,188 +0.24(+0.48%)
Apr 05, 2021 49.57 49.84 49.50 49.79 169,013 +0.61(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.