Skip to main content

Water Resources Invesco ETF (NQ: PHO )

64.70 -0.31 (-0.48%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 66.02 66.02 64.90 65.01 103,581 -1.07(-1.62%)
Jun 24, 2024 66.00 66.52 65.86 66.08 67,548 +0.29(+0.44%)
Jun 21, 2024 65.52 65.80 65.33 65.79 100,502 +0.13(+0.20%)
Jun 20, 2024 66.02 66.07 65.48 65.66 82,043 -0.64(-0.96%)
Jun 18, 2024 65.71 66.41 65.71 66.30 62,077 +0.50(+0.76%)
Jun 17, 2024 65.38 65.98 65.19 65.80 46,400 +0.31(+0.47%)
Jun 14, 2024 65.82 65.82 64.97 65.49 58,086 -0.68(-1.03%)
Jun 13, 2024 66.36 66.36 65.58 66.17 40,888 -0.29(-0.44%)
Jun 12, 2024 66.30 66.84 66.30 66.46 45,061 +1.10(+1.68%)
Jun 11, 2024 65.15 65.36 64.84 65.36 32,244 -0.11(-0.17%)
Jun 10, 2024 65.07 65.47 64.83 65.47 80,788 +0.30(+0.46%)
Jun 07, 2024 65.16 65.51 65.09 65.17 63,922 -0.26(-0.40%)
Jun 06, 2024 65.82 65.87 65.28 65.43 96,255 -0.32(-0.49%)
Jun 05, 2024 65.31 65.75 64.91 65.75 49,235 +0.76(+1.17%)
Jun 04, 2024 65.40 65.40 64.75 64.99 76,924 -0.65(-0.99%)
Jun 03, 2024 66.28 66.28 65.18 65.64 57,517 -0.48(-0.72%)
May 31, 2024 65.55 66.12 65.22 66.12 39,534 +0.87(+1.33%)
May 30, 2024 64.62 65.25 64.43 65.25 41,422 +0.26(+0.40%)
May 29, 2024 65.32 65.32 64.95 64.99 74,148 -0.96(-1.45%)
May 28, 2024 67.36 67.36 65.84 65.95 40,838 -1.36(-2.02%)
May 24, 2024 67.24 67.43 67.06 67.31 37,380 +0.25(+0.37%)
May 23, 2024 68.36 68.36 67.04 67.06 210,828 -1.15(-1.68%)
May 22, 2024 68.34 68.62 67.96 68.20 49,461 -0.20(-0.29%)
May 21, 2024 68.41 68.44 68.13 68.40 38,003 -0.17(-0.25%)
May 20, 2024 68.33 68.66 68.28 68.57 55,140 +0.26(+0.38%)
May 17, 2024 68.30 68.38 68.07 68.31 43,846 +0.01(+0.01%)
May 16, 2024 68.87 68.87 68.26 68.30 78,557 -0.53(-0.77%)
May 15, 2024 68.54 68.85 68.54 68.83 86,898 +0.73(+1.07%)
May 14, 2024 67.83 68.17 67.75 68.10 135,305 +0.48(+0.71%)
May 13, 2024 68.27 68.27 67.62 67.62 103,357 -0.47(-0.69%)
May 10, 2024 68.03 68.14 67.82 68.09 67,928 +0.31(+0.46%)
May 09, 2024 67.35 67.79 67.20 67.78 103,472 +0.61(+0.91%)
May 08, 2024 67.08 67.25 66.96 67.18 129,788 +0.11(+0.16%)
May 07, 2024 66.88 67.22 66.78 67.07 243,313 +0.32(+0.48%)
May 06, 2024 66.56 66.75 66.35 66.75 101,779 +0.69(+1.04%)
May 03, 2024 66.06 66.41 65.81 66.06 110,242 +0.72(+1.10%)
May 02, 2024 65.05 65.42 64.53 65.34 118,514 +0.81(+1.25%)
May 01, 2024 64.12 65.26 64.12 64.53 54,946 +0.41(+0.64%)
Apr 30, 2024 64.81 65.02 64.10 64.12 57,454 -0.67(-1.03%)
Apr 29, 2024 64.79 64.92 64.57 64.79 38,313 +0.23(+0.36%)
Apr 26, 2024 64.56 64.84 64.32 64.56 34,956 +0.03(+0.05%)
Apr 25, 2024 64.17 64.75 63.56 64.53 48,342 -0.07(-0.11%)
Apr 24, 2024 64.66 65.01 64.21 64.60 40,968 -0.25(-0.38%)
Apr 23, 2024 64.13 65.00 64.13 64.85 64,897 +1.24(+1.95%)
Apr 22, 2024 63.50 63.97 63.11 63.61 30,326 +0.42(+0.66%)
Apr 19, 2024 63.12 63.44 62.97 63.19 96,380 +0.15(+0.24%)
Apr 18, 2024 63.03 63.53 62.97 63.04 30,548 +0.09(+0.14%)
Apr 17, 2024 63.70 63.70 62.73 62.95 42,471 -0.44(-0.69%)
Apr 16, 2024 63.28 63.66 63.00 63.39 248,204 -0.09(-0.14%)
Apr 15, 2024 64.35 64.63 63.28 63.48 88,133 -0.39(-0.61%)
Apr 12, 2024 64.28 64.39 63.66 63.87 81,942 -0.74(-1.14%)
Apr 11, 2024 64.70 64.84 64.19 64.61 61,641 -0.02(-0.03%)
Apr 10, 2024 64.56 64.88 64.41 64.63 59,780 -1.16(-1.76%)
Apr 09, 2024 65.70 65.84 65.15 65.79 39,709 +0.25(+0.38%)
Apr 08, 2024 65.71 65.75 65.42 65.54 62,249 +0.08(+0.12%)
Apr 05, 2024 64.98 65.62 64.92 65.46 38,988 +0.42(+0.64%)
Apr 04, 2024 65.94 66.12 64.91 65.04 59,173 -0.40(-0.61%)
Apr 03, 2024 65.06 65.66 65.06 65.44 33,966 +0.21(+0.32%)
Apr 02, 2024 65.43 65.49 65.00 65.23 76,122 -0.60(-0.91%)
Apr 01, 2024 66.65 66.65 65.77 65.83 54,168 -0.65(-0.98%)
Mar 28, 2024 66.31 66.61 66.30 66.48 40,285 +0.17(+0.26%)
Mar 27, 2024 65.75 66.31 65.75 66.31 51,258 +0.86(+1.31%)
Mar 26, 2024 65.51 65.61 65.40 65.45 41,268 +0.02(+0.03%)
Mar 25, 2024 66.06 66.16 65.39 65.43 72,790 -0.70(-1.06%)
Mar 22, 2024 66.36 66.55 65.97 66.13 72,027 -0.21(-0.32%)
Mar 21, 2024 65.44 66.43 65.44 66.34 52,084 +0.89(+1.36%)
Mar 20, 2024 65.00 65.54 64.85 65.45 74,828 +0.48(+0.74%)
Mar 19, 2024 64.13 64.98 64.13 64.97 125,839 +0.92(+1.43%)
Mar 18, 2024 64.30 64.62 64.05 64.05 116,420 -0.17(-0.26%)
Mar 15, 2024 64.02 64.40 64.02 64.22 40,689 +0.10(+0.16%)
Mar 14, 2024 64.55 64.66 63.74 64.12 45,958 -0.41(-0.63%)
Mar 13, 2024 64.38 64.71 64.35 64.53 48,774 +0.17(+0.26%)
Mar 12, 2024 64.09 64.46 64.00 64.36 66,807 +0.27(+0.42%)
Mar 11, 2024 64.27 64.27 63.62 64.09 57,611 -0.18(-0.28%)
Mar 08, 2024 64.73 64.96 64.21 64.27 52,464 -0.29(-0.45%)
Mar 07, 2024 64.31 64.65 64.28 64.56 77,691 +0.53(+0.83%)
Mar 06, 2024 63.87 64.39 63.87 64.03 141,626 +0.45(+0.71%)
Mar 05, 2024 64.10 64.39 63.46 63.58 48,387 -1.09(-1.68%)
Mar 04, 2024 64.28 64.88 64.25 64.67 77,089 +0.39(+0.61%)
Mar 01, 2024 63.77 64.31 63.51 64.28 60,690 +0.52(+0.81%)
Feb 29, 2024 64.04 64.10 63.54 63.76 37,936 -0.07(-0.11%)
Feb 28, 2024 63.46 64.03 63.46 63.83 48,084 +0.26(+0.41%)
Feb 27, 2024 63.45 63.63 63.34 63.57 50,603 +0.20(+0.31%)
Feb 26, 2024 63.35 63.54 63.24 63.37 55,378 +0.05(+0.08%)
Feb 23, 2024 63.18 63.47 63.15 63.32 60,374 +0.24(+0.38%)
Feb 22, 2024 62.89 63.17 62.72 63.08 46,932 +0.48(+0.77%)
Feb 21, 2024 62.43 62.61 62.18 62.60 46,511 +0.05(+0.08%)
Feb 20, 2024 62.40 62.56 62.10 62.55 99,280 -0.08(-0.13%)
Feb 16, 2024 62.66 63.13 62.60 62.63 49,936 -0.37(-0.59%)
Feb 15, 2024 62.54 63.01 62.40 63.00 75,589 +0.84(+1.35%)
Feb 14, 2024 61.67 62.16 61.47 62.16 81,316 +0.85(+1.38%)
Feb 13, 2024 61.52 61.80 60.90 61.31 48,768 -1.04(-1.66%)
Feb 12, 2024 62.06 62.42 61.88 62.35 71,142 +0.30(+0.48%)
Feb 09, 2024 61.73 62.15 61.71 62.05 61,994 +0.34(+0.55%)
Feb 08, 2024 61.09 61.74 61.09 61.71 68,457 +0.77(+1.26%)
Feb 07, 2024 60.47 61.25 60.47 60.94 62,361 +0.76(+1.26%)
Feb 06, 2024 59.40 60.21 59.34 60.19 81,831 +0.81(+1.36%)
Feb 05, 2024 59.76 59.76 59.16 59.38 137,955 -0.74(-1.23%)
Feb 02, 2024 59.98 60.44 59.43 60.12 45,803 -0.06(-0.10%)
Feb 01, 2024 59.33 60.20 59.21 60.18 88,917 +1.06(+1.79%)
Jan 31, 2024 60.15 60.15 59.10 59.12 43,683 -1.16(-1.92%)
Jan 30, 2024 59.77 60.30 59.77 60.28 64,173 +0.33(+0.55%)
Jan 29, 2024 59.28 59.98 59.23 59.95 51,262 +0.68(+1.14%)
Jan 26, 2024 59.44 59.79 59.21 59.27 53,111 +0.07(+0.12%)
Jan 25, 2024 59.12 59.32 58.91 59.20 47,266 +0.53(+0.90%)
Jan 24, 2024 60.00 60.02 58.66 58.67 47,609 -1.06(-1.77%)
Jan 23, 2024 60.14 60.34 59.61 59.73 61,901 -0.32(-0.53%)
Jan 22, 2024 59.49 60.14 59.49 60.05 215,594 +0.66(+1.11%)
Jan 19, 2024 58.91 59.43 58.62 59.39 49,622 +0.48(+0.81%)
Jan 18, 2024 58.48 59.01 58.45 58.91 110,948 +0.56(+0.96%)
Jan 17, 2024 58.38 58.65 58.18 58.35 60,110 -0.38(-0.65%)
Jan 16, 2024 58.61 58.99 58.49 58.73 431,690 -0.22(-0.37%)
Jan 12, 2024 59.17 59.31 58.75 58.95 43,711 +0.08(+0.14%)
Jan 11, 2024 59.02 59.04 58.27 58.87 57,015 -0.13(-0.22%)
Jan 10, 2024 58.78 59.08 58.54 59.00 83,347 +0.22(+0.37%)
Jan 09, 2024 58.78 59.07 58.56 58.78 82,046 -0.31(-0.52%)
Jan 08, 2024 58.40 59.09 58.40 59.09 49,013 +0.56(+0.95%)
Jan 05, 2024 58.51 58.96 58.39 58.53 60,433 -0.13(-0.22%)
Jan 04, 2024 58.76 59.06 58.62 58.66 75,118 -0.13(-0.22%)
Jan 03, 2024 59.86 59.86 58.77 58.79 79,370 -1.45(-2.40%)
Jan 02, 2024 60.39 60.65 59.92 60.24 99,666 -0.48(-0.79%)
Dec 29, 2023 61.00 61.11 60.61 60.72 38,891 -0.38(-0.62%)
Dec 28, 2023 61.02 61.18 60.94 61.09 60,838 -0.04(-0.07%)
Dec 27, 2023 60.82 61.17 60.82 61.13 48,030 +0.27(+0.44%)
Dec 26, 2023 60.56 61.04 60.52 60.86 46,105 +0.30(+0.49%)
Dec 22, 2023 60.36 60.69 60.35 60.57 62,005 +0.33(+0.55%)
Dec 21, 2023 59.89 60.27 59.69 60.24 107,475 +0.66(+1.11%)
Dec 20, 2023 60.13 60.70 59.52 59.58 108,672 -0.56(-0.93%)
Dec 19, 2023 59.56 60.17 59.56 60.14 84,321 +0.77(+1.29%)
Dec 18, 2023 59.49 59.57 59.04 59.37 68,381 +0.05(+0.09%)
Dec 15, 2023 59.66 59.79 59.14 59.31 51,325 -0.46(-0.77%)
Dec 14, 2023 59.10 60.07 59.10 59.77 109,198 +0.83(+1.40%)
Dec 13, 2023 57.92 58.95 57.64 58.95 105,767 +1.06(+1.82%)
Dec 12, 2023 57.85 58.12 57.66 57.89 148,300 +0.10(+0.17%)
Dec 11, 2023 57.44 57.80 57.44 57.79 88,102 +0.35(+0.61%)
Dec 08, 2023 57.21 57.72 57.21 57.44 64,972 +0.09(+0.16%)
Dec 07, 2023 57.00 57.37 56.89 57.35 50,330 +0.21(+0.37%)
Dec 06, 2023 57.03 57.56 57.03 57.14 84,188 +0.30(+0.53%)
Dec 05, 2023 57.07 57.13 56.67 56.84 49,468 -0.34(-0.59%)
Dec 04, 2023 56.71 57.23 56.71 57.18 43,898 +0.03(+0.05%)
Dec 01, 2023 56.14 57.15 56.14 57.15 79,229 +0.81(+1.43%)
Nov 30, 2023 55.80 56.40 55.61 56.35 58,043 +0.61(+1.09%)
Nov 29, 2023 55.67 56.06 55.67 55.74 44,077 +0.30(+0.54%)
Nov 28, 2023 55.85 55.99 55.38 55.44 45,892 -0.48(-0.85%)
Nov 27, 2023 55.76 56.05 55.65 55.92 76,651 +0.06(+0.11%)
Nov 24, 2023 55.66 55.94 55.55 55.86 36,001 +0.20(+0.36%)
Nov 22, 2023 55.42 55.81 55.37 55.66 68,297 +0.37(+0.67%)
Nov 21, 2023 55.06 55.48 55.06 55.29 75,144 +0.21(+0.38%)
Nov 20, 2023 55.12 55.19 54.88 55.08 85,641 -0.13(-0.23%)
Nov 17, 2023 55.34 55.34 55.04 55.21 58,025 +0.12(+0.22%)
Nov 16, 2023 54.93 55.41 54.93 55.09 57,312 +0.12(+0.22%)
Nov 15, 2023 54.90 55.55 54.90 54.97 136,134 -0.03(-0.05%)
Nov 14, 2023 53.81 55.07 53.81 55.00 111,215 +2.09(+3.95%)
Nov 13, 2023 52.85 53.05 52.71 52.91 73,309 +0.00(+0.00%)
Nov 10, 2023 52.43 52.97 52.30 52.91 41,018 +0.65(+1.24%)
Nov 09, 2023 52.72 52.77 52.22 52.26 55,091 -0.17(-0.32%)
Nov 08, 2023 52.51 52.69 52.19 52.43 49,771 -0.08(-0.15%)
Nov 07, 2023 52.31 52.63 52.17 52.51 37,199 -0.04(-0.08%)
Nov 06, 2023 53.05 53.06 52.47 52.55 61,142 -0.46(-0.86%)
Nov 03, 2023 52.43 53.39 52.43 53.01 85,514 +1.15(+2.21%)
Nov 02, 2023 51.26 51.94 51.22 51.87 60,228 +1.00(+1.96%)
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.