Invesco Water Resources ETF (PHO) Historical Stock Data
71.87 ↑0.57 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHO is down -0.03% a day on average. There have been 13 days where Invesco Water Resources ETF closed green and 17 days where PHO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 71.27 | 71.87 | ↑$0.60 (0.84%) | 71.27 | 71.95 | 70.90K |
| 2025-12-19 | 71.09 | 71.30 | ↑$0.21 (0.30%) | 71.00 | 71.35 | 40.69K |
| 2025-12-18 | 71.41 | 71.26 | ↓$0.15 (-0.20%) | 71.13 | 71.85 | 33.74K |
| 2025-12-17 | 71.07 | 71.05 | ↓$0.02 (-0.03%) | 70.80 | 71.62 | 43.40K |
| 2025-12-16 | 71.64 | 71.18 | ↓$0.46 (-0.65%) | 70.93 | 71.86 | 37.67K |
| 2025-12-15 | 72.01 | 71.64 | ↓$0.37 (-0.51%) | 71.22 | 72.01 | 27.74K |
| 2025-12-12 | 72.25 | 71.60 | ↓$0.65 (-0.90%) | 71.47 | 72.44 | 62.02K |
| 2025-12-11 | 71.43 | 72.00 | ↑$0.57 (0.80%) | 71.43 | 72.19 | 34.55K |
| 2025-12-10 | 70.26 | 71.39 | ↑$1.13 (1.61%) | 70.26 | 71.64 | 41.60K |
| 2025-12-09 | 71.10 | 70.14 | ↓$0.96 (-1.34%) | 70.14 | 71.37 | 56.48K |
| 2025-12-08 | 71.91 | 71.31 | ↓$0.60 (-0.83%) | 71.27 | 71.99 | 40.51K |
| 2025-12-05 | 72.12 | 71.94 | ↓$0.18 (-0.25%) | 71.81 | 72.30 | 43.58K |
| 2025-12-04 | 72.32 | 72.21 | ↓$0.11 (-0.15%) | 72.00 | 72.50 | 48.38K |
| 2025-12-03 | 72.14 | 72.43 | ↑$0.29 (0.40%) | 72.14 | 72.55 | 20.74K |
| 2025-12-02 | 72.14 | 72.08 | ↓$0.06 (-0.08%) | 71.93 | 72.37 | 46.62K |
| 2025-12-01 | 71.86 | 72.03 | ↑$0.17 (0.24%) | 71.79 | 72.60 | 124.36K |
| 2025-11-28 | 72.75 | 72.39 | ↓$0.36 (-0.49%) | 72.36 | 72.80 | 44.54K |
| 2025-11-26 | 72.42 | 72.64 | ↑$0.22 (0.31%) | 72.41 | 72.93 | 58.30K |
| 2025-11-25 | 71.06 | 72.45 | ↑$1.39 (1.96%) | 71.06 | 72.63 | 39.29K |
| 2025-11-24 | 70.80 | 70.95 | ↑$0.15 (0.21%) | 70.56 | 71.30 | 39.03K |
| 2025-11-21 | 69.26 | 70.84 | ↑$1.58 (2.28%) | 69.26 | 71.21 | 46.42K |
| 2025-11-20 | 70.24 | 69.18 | ↓$1.06 (-1.51%) | 69.12 | 70.84 | 47.10K |
| 2025-11-19 | 70.06 | 69.77 | ↓$0.29 (-0.41%) | 69.66 | 70.12 | 45.69K |
| 2025-11-18 | 70.07 | 70.17 | ↑$0.10 (0.14%) | 69.83 | 70.52 | 53.70K |
| 2025-11-17 | 71.32 | 70.42 | ↓$0.90 (-1.26%) | 70.38 | 71.43 | 63.72K |
| 2025-11-14 | 71.58 | 71.50 | ↓$0.08 (-0.11%) | 71.44 | 71.97 | 48.16K |
| 2025-11-13 | 72.84 | 72.03 | ↓$0.81 (-1.11%) | 71.96 | 73.17 | 64.33K |
| 2025-11-12 | 72.59 | 72.75 | ↑$0.16 (0.22%) | 72.59 | 73.06 | 28.75K |
| 2025-11-11 | 72.28 | 72.48 | ↑$0.20 (0.27%) | 72.10 | 72.72 | 37.04K |
| 2025-11-10 | 72.63 | 72.20 | ↓$0.43 (-0.59%) | 71.70 | 72.63 | 38.53K |
Create an account or log in to view more rows.
$PHO lfg!!! So much movement ! Buy n hodl!
$PHO still bullish
$PHO cup and handle forming
$PHO the bulls in here
$PHO why spike ?
$PHO Rug pull soon?
$PHO only getting stronger
$PHO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$PHO added
$PHO my put options are fine