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 (%)
Jan 31, 2023 52.65 54.00 52.65 53.96 249,444 +1.63(+3.11%)
Jan 30, 2023 52.96 53.22 52.33 52.34 64,500 -0.77(-1.46%)
Jan 27, 2023 52.69 53.37 52.58 53.11 136,366 +0.13(+0.24%)
Jan 26, 2023 53.08 53.10 52.54 52.98 68,401 +0.11(+0.21%)
Jan 25, 2023 52.55 52.89 52.21 52.87 81,859 -0.09(-0.17%)
Jan 24, 2023 52.65 53.13 52.42 52.96 64,802 +0.16(+0.30%)
Jan 23, 2023 52.42 53.03 52.29 52.80 75,058 +0.26(+0.49%)
Jan 20, 2023 51.71 52.55 51.51 52.55 55,272 +0.83(+1.61%)
Jan 19, 2023 52.55 52.55 51.69 51.71 98,415 -1.03(-1.96%)
Jan 18, 2023 53.77 53.89 52.66 52.74 52,441 -0.76(-1.43%)
Jan 17, 2023 53.88 54.19 53.46 53.51 108,348 -0.38(-0.70%)
Jan 13, 2023 53.25 53.98 53.25 53.88 44,055 +0.23(+0.43%)
Jan 12, 2023 53.72 53.87 53.29 53.66 71,096 +0.06(+0.11%)
Jan 11, 2023 52.85 53.60 52.85 53.60 53,808 +0.72(+1.37%)
Jan 10, 2023 51.93 52.87 51.87 52.87 78,583 +0.76(+1.47%)
Jan 09, 2023 52.13 52.83 51.96 52.11 94,598 +0.09(+0.17%)
Jan 06, 2023 51.57 52.12 51.15 52.02 71,235 +0.95(+1.87%)
Jan 05, 2023 51.55 51.67 50.93 51.07 39,516 -0.81(-1.57%)
Jan 04, 2023 51.48 52.19 51.48 51.88 120,669 +0.73(+1.44%)
Jan 03, 2023 51.36 51.63 50.79 51.15 125,787 -0.01(-0.02%)
Dec 30, 2022 51.40 51.47 50.71 51.16 69,184 -0.58(-1.11%)
Dec 29, 2022 51.04 51.88 51.03 51.73 72,801 +0.95(+1.88%)
Dec 28, 2022 51.50 51.87 50.72 50.78 65,984 -0.63(-1.22%)
Dec 27, 2022 51.17 51.49 50.90 51.40 55,699 +0.22(+0.43%)
Dec 23, 2022 50.95 51.19 50.75 51.19 64,310 +0.32(+0.62%)
Dec 22, 2022 50.99 50.99 50.02 50.87 82,157 -0.47(-0.91%)
Dec 21, 2022 50.76 51.44 50.66 51.33 71,860 +0.80(+1.59%)
Dec 20, 2022 50.24 50.73 50.14 50.53 157,965 +0.15(+0.30%)
Dec 19, 2022 50.83 51.10 50.21 50.38 53,750 -0.32(-0.63%)
Dec 16, 2022 50.90 51.15 50.39 50.70 94,683 -0.80(-1.55%)
Dec 15, 2022 52.28 52.42 51.36 51.50 99,827 -1.44(-2.71%)
Dec 14, 2022 53.16 53.69 52.65 52.93 54,529 -0.33(-0.61%)
Dec 13, 2022 53.76 54.20 52.87 53.26 79,227 +0.60(+1.15%)
Dec 12, 2022 52.18 52.66 52.18 52.66 36,159 +0.55(+1.06%)
Dec 09, 2022 52.19 52.59 52.09 52.10 40,865 -0.17(-0.32%)
Dec 08, 2022 52.29 52.53 52.03 52.27 92,357 +0.24(+0.46%)
Dec 07, 2022 51.87 52.49 51.87 52.03 67,795 +0.11(+0.21%)
Dec 06, 2022 52.32 52.32 51.53 51.92 70,130 -0.29(-0.55%)
Dec 05, 2022 52.89 52.89 52.07 52.21 125,823 -0.91(-1.71%)
Dec 02, 2022 52.59 53.42 52.45 53.12 54,000 -0.10(-0.19%)
Dec 01, 2022 53.05 53.55 52.91 53.22 83,996 +0.40(+0.75%)
Nov 30, 2022 51.23 52.82 51.00 52.82 63,743 +1.61(+3.15%)
Nov 29, 2022 51.52 51.52 51.06 51.21 60,626 -0.35(-0.67%)
Nov 28, 2022 52.33 52.42 51.36 51.56 191,816 -1.26(-2.38%)
Nov 25, 2022 52.49 52.88 52.49 52.81 16,023 +0.34(+0.64%)
Nov 23, 2022 52.31 52.66 52.27 52.48 71,701 +0.17(+0.32%)
Nov 22, 2022 52.09 52.34 51.85 52.31 46,269 +0.53(+1.03%)
Nov 21, 2022 51.67 52.05 51.58 51.78 59,001 +0.12(+0.23%)
Nov 18, 2022 51.48 51.81 51.27 51.66 70,866 +0.65(+1.28%)
Nov 17, 2022 51.10 51.12 50.36 51.00 108,457 -0.73(-1.42%)
Nov 16, 2022 52.06 52.21 51.59 51.74 75,501 -0.41(-0.78%)
Nov 15, 2022 52.20 52.41 51.66 52.14 48,565 +0.80(+1.56%)
Nov 14, 2022 51.79 52.10 51.34 51.34 123,484 -0.63(-1.22%)
Nov 11, 2022 51.77 52.39 51.72 51.97 47,803 +0.20(+0.38%)
Nov 10, 2022 50.04 51.85 50.04 51.78 109,856 +3.26(+6.71%)
Nov 09, 2022 48.85 49.31 48.43 48.52 107,163 -0.76(-1.55%)
Nov 08, 2022 49.06 49.64 48.75 49.28 74,556 +0.47(+0.95%)
Nov 07, 2022 48.55 48.87 48.21 48.82 60,125 +0.49(+1.02%)
Nov 04, 2022 48.36 48.45 47.57 48.32 48,531 +0.68(+1.43%)
Nov 03, 2022 47.49 47.96 46.95 47.64 87,492 -0.56(-1.17%)
Nov 02, 2022 49.68 49.94 48.19 48.20 36,710 -1.50(-3.03%)
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.