Invesco Water Resources ETF (PHO) Historical Stock Data
63.70 ↑0.42 (0.66%)
As of April 22, 2024, 2:23pm EST.
Historical Data
In the past 30 trading days, PHO is down -0.05% a day on average. There have been 16 days where Invesco Water Resources ETF closed green and 14 days where PHO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 63.59 | 63.70 | ↑$0.11 (0.17%) | 63.20 | 63.97 | 30.26K |
| 2024-04-19 | 63.21 | 63.28 | ↑$0.07 (0.11%) | 63.06 | 63.53 | 96.02K |
| 2024-04-18 | 63.12 | 63.13 | ↑$0.01 (0.02%) | 63.06 | 63.62 | 30.45K |
| 2024-04-17 | 63.79 | 63.04 | ↓$0.75 (-1.18%) | 62.82 | 63.79 | 42.34K |
| 2024-04-16 | 63.37 | 63.48 | ↑$0.11 (0.17%) | 63.09 | 63.75 | 247.84K |
| 2024-04-15 | 64.44 | 63.57 | ↓$0.87 (-1.35%) | 63.37 | 64.72 | 87.41K |
| 2024-04-12 | 64.37 | 63.96 | ↓$0.41 (-0.64%) | 63.75 | 64.48 | 81.81K |
| 2024-04-11 | 64.79 | 64.70 | ↓$0.09 (-0.14%) | 64.28 | 64.93 | 61.15K |
| 2024-04-10 | 64.59 | 64.72 | ↑$0.13 (0.21%) | 64.50 | 64.97 | 59.61K |
| 2024-04-09 | 65.79 | 65.88 | ↑$0.09 (0.14%) | 65.24 | 65.93 | 39.54K |
| 2024-04-08 | 65.80 | 65.63 | ↓$0.17 (-0.26%) | 65.51 | 65.84 | 62.11K |
| 2024-04-05 | 65.07 | 65.55 | ↑$0.48 (0.74%) | 65.02 | 65.71 | 38.93K |
| 2024-04-04 | 66.03 | 65.13 | ↓$0.90 (-1.36%) | 65.00 | 66.21 | 59.09K |
| 2024-04-03 | 65.15 | 65.53 | ↑$0.38 (0.58%) | 65.15 | 65.76 | 33.59K |
| 2024-04-02 | 65.52 | 65.32 | ↓$0.20 (-0.31%) | 65.09 | 65.58 | 76.01K |
| 2024-04-01 | 66.74 | 65.92 | ↓$0.82 (-1.23%) | 65.86 | 66.74 | 54.04K |
| 2024-03-28 | 66.39 | 66.57 | ↑$0.18 (0.27%) | 66.39 | 66.69 | 40.22K |
| 2024-03-27 | 65.84 | 66.40 | ↑$0.56 (0.85%) | 65.84 | 66.40 | 51.19K |
| 2024-03-26 | 65.60 | 65.54 | ↓$0.06 (-0.09%) | 65.49 | 65.70 | 41.08K |
| 2024-03-25 | 66.15 | 65.52 | ↓$0.63 (-0.95%) | 65.48 | 66.25 | 72.69K |
| 2024-03-22 | 66.45 | 66.22 | ↓$0.23 (-0.35%) | 66.07 | 66.64 | 71.81K |
| 2024-03-21 | 65.54 | 66.43 | ↑$0.89 (1.36%) | 65.54 | 66.52 | 51.98K |
| 2024-03-20 | 65.06 | 65.54 | ↑$0.48 (0.74%) | 64.94 | 65.63 | 74.60K |
| 2024-03-19 | 64.22 | 65.06 | ↑$0.84 (1.31%) | 64.22 | 65.07 | 125.36K |
| 2024-03-18 | 64.39 | 64.14 | ↓$0.25 (-0.39%) | 64.14 | 64.71 | 116.19K |
| 2024-03-15 | 64.23 | 64.37 | ↑$0.14 (0.22%) | 64.17 | 64.55 | 40.50K |
| 2024-03-14 | 64.70 | 64.27 | ↓$0.43 (-0.66%) | 63.89 | 64.81 | 45.79K |
| 2024-03-13 | 64.53 | 64.68 | ↑$0.15 (0.23%) | 64.51 | 64.86 | 48.54K |
| 2024-03-12 | 64.24 | 64.51 | ↑$0.27 (0.42%) | 64.16 | 64.61 | 66.65K |
| 2024-03-11 | 64.42 | 64.24 | ↓$0.18 (-0.28%) | 63.77 | 64.42 | 57.46K |
Create an account or log in to view more rows.
$PHO my put options are fine
$PHO Time to buy here
$PHO doesn’t look good for Monday.
$PHO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$PHO cup and handle forming
$PHO you wanna be a successful trader close your trades green
$PHO We will not sell!
$PHO HERE WE GO
$PHO Bull trap
$PHO we’re fucked tomorrow boys