Skip to main content

Water Resources Invesco ETF (NQ: PHO )

66.50 +0.10 (+0.16%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 55.88 56.48 55.69 56.43 57,961 +0.61(+1.09%)
Nov 29, 2023 55.75 56.14 55.75 55.82 44,015 +0.30(+0.54%)
Nov 28, 2023 55.93 56.07 55.46 55.52 45,828 -0.48(-0.85%)
Nov 27, 2023 55.84 56.13 55.73 56.00 76,543 +0.06(+0.11%)
Nov 24, 2023 55.74 56.02 55.63 55.94 35,950 +0.20(+0.36%)
Nov 22, 2023 55.50 55.89 55.45 55.74 68,201 +0.37(+0.67%)
Nov 21, 2023 55.14 55.56 55.14 55.37 75,039 +0.21(+0.38%)
Nov 20, 2023 55.20 55.27 54.96 55.16 85,521 -0.13(-0.23%)
Nov 17, 2023 55.42 55.42 55.12 55.29 57,944 +0.12(+0.22%)
Nov 16, 2023 55.01 55.49 55.01 55.17 57,232 +0.12(+0.22%)
Nov 15, 2023 54.98 55.63 54.98 55.05 135,943 -0.03(-0.05%)
Nov 14, 2023 53.88 55.15 53.88 55.08 111,058 +2.09(+3.95%)
Nov 13, 2023 52.93 53.13 52.79 52.99 73,206 +0.00(+0.00%)
Nov 10, 2023 52.51 53.05 52.38 52.99 40,961 +0.65(+1.24%)
Nov 09, 2023 52.80 52.85 52.30 52.34 55,013 -0.17(-0.32%)
Nov 08, 2023 52.59 52.77 52.27 52.51 49,701 -0.08(-0.15%)
Nov 07, 2023 52.39 52.71 52.25 52.59 37,146 -0.04(-0.08%)
Nov 06, 2023 53.13 53.14 52.55 52.63 61,056 -0.46(-0.86%)
Nov 03, 2023 52.51 53.46 52.51 53.09 85,394 +1.15(+2.21%)
Nov 02, 2023 51.33 52.01 51.29 51.94 60,143 +1.00(+1.96%)
Nov 01, 2023 50.54 50.94 50.23 50.94 91,224 +0.27(+0.53%)
Oct 31, 2023 50.03 50.75 50.03 50.67 75,004 +0.71(+1.42%)
Oct 30, 2023 49.83 50.11 49.55 49.96 78,700 +0.34(+0.68%)
Oct 27, 2023 50.18 50.24 49.51 49.63 110,543 -0.57(-1.13%)
Oct 26, 2023 49.91 50.51 49.89 50.19 34,073 +0.23(+0.46%)
Oct 25, 2023 50.27 50.33 49.69 49.96 124,369 -0.59(-1.16%)
Oct 24, 2023 50.71 50.96 50.50 50.55 43,134 -0.12(-0.24%)
Oct 23, 2023 50.89 51.25 50.61 50.67 68,082 -0.34(-0.66%)
Oct 20, 2023 51.34 51.66 50.98 51.01 83,185 -0.46(-0.89%)
Oct 19, 2023 51.70 52.31 51.37 51.47 62,479 -0.17(-0.33%)
Oct 18, 2023 53.06 53.06 51.64 51.64 91,701 -1.78(-3.34%)
Oct 17, 2023 52.72 53.78 52.68 53.42 38,939 +0.37(+0.70%)
Oct 16, 2023 52.72 53.14 52.60 53.06 49,851 +0.62(+1.18%)
Oct 13, 2023 53.00 53.14 52.24 52.44 53,063 -0.58(-1.09%)
Oct 12, 2023 53.93 53.98 52.77 53.02 83,001 -0.92(-1.70%)
Oct 11, 2023 53.50 53.93 53.50 53.93 63,963 +0.48(+0.90%)
Oct 10, 2023 53.22 53.92 53.22 53.45 38,724 +0.30(+0.56%)
Oct 09, 2023 52.61 53.21 52.50 53.16 33,981 +0.34(+0.64%)
Oct 06, 2023 52.08 53.05 51.95 52.82 60,113 +0.44(+0.84%)
Oct 05, 2023 52.47 52.63 52.12 52.38 76,384 -0.16(-0.30%)
Oct 04, 2023 51.87 52.55 51.63 52.54 48,919 +0.69(+1.33%)
Oct 03, 2023 52.08 52.42 51.69 51.85 90,415 -0.54(-1.03%)
Oct 02, 2023 53.00 53.03 52.13 52.39 70,366 -0.64(-1.20%)
Sep 29, 2023 53.56 53.57 52.88 53.03 47,861 -0.28(-0.52%)
Sep 28, 2023 53.02 53.72 53.02 53.30 40,712 +0.35(+0.66%)
Sep 27, 2023 52.77 53.22 52.68 52.96 48,949 +0.32(+0.61%)
Sep 26, 2023 52.97 53.19 52.58 52.64 64,063 -0.49(-0.92%)
Sep 25, 2023 52.75 53.16 52.94 53.13 64,529 +0.21(+0.40%)
Sep 22, 2023 53.11 53.25 52.90 52.92 62,461 -0.08(-0.15%)
Sep 21, 2023 53.63 53.63 52.96 53.00 74,430 -1.00(-1.85%)
Sep 20, 2023 54.32 54.72 53.94 53.99 50,986 -0.27(-0.50%)
Sep 19, 2023 54.44 54.49 53.93 54.26 63,971 -0.14(-0.26%)
Sep 18, 2023 54.42 54.77 54.32 54.40 30,506 -0.07(-0.13%)
Sep 15, 2023 54.81 54.81 54.36 54.47 75,205 -0.41(-0.74%)
Sep 14, 2023 54.66 54.94 54.46 54.88 65,806 +0.49(+0.90%)
Sep 13, 2023 54.39 54.64 54.24 54.39 79,964 -0.05(-0.09%)
Sep 12, 2023 54.71 54.75 54.34 54.44 80,632 -0.40(-0.73%)
Sep 11, 2023 54.64 54.95 54.56 54.84 85,020 +0.39(+0.71%)
Sep 08, 2023 54.91 54.91 54.34 54.45 50,087 -0.52(-0.94%)
Sep 07, 2023 55.23 55.26 54.80 54.97 79,372 -0.62(-1.11%)
Sep 06, 2023 55.86 56.00 55.34 55.59 51,298 -0.27(-0.48%)
Sep 05, 2023 56.96 56.96 55.84 55.86 76,032 -1.23(-2.15%)
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.