Water Resources Invesco ETF (NQ: PHO )

69.01 -0.26 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 33.68 33.80 33.59 33.78 33,154 +0.06(+0.18%)
Apr 29, 2019 33.62 33.77 33.55 33.72 40,913 +0.16(+0.46%)
Apr 26, 2019 33.25 33.58 33.25 33.57 28,831 +0.36(+1.09%)
Apr 25, 2019 33.26 33.28 33.00 33.21 28,304 -0.08(-0.23%)
Apr 24, 2019 33.24 33.35 33.10 33.28 65,142 +0.10(+0.29%)
Apr 23, 2019 32.99 33.30 32.93 33.19 55,351 -0.21(-0.64%)
Apr 22, 2019 33.39 33.42 33.20 33.40 26,832 -0.04(-0.12%)
Apr 18, 2019 33.17 33.46 33.17 33.44 50,891 +0.35(+1.06%)
Apr 17, 2019 33.51 33.51 33.01 33.09 44,247 -0.34(-1.02%)
Apr 16, 2019 33.55 33.63 33.37 33.43 24,755 +0.00(+0.00%)
Apr 15, 2019 33.51 33.51 33.38 33.43 20,178 -0.07(-0.20%)
Apr 12, 2019 33.47 33.57 33.35 33.50 28,421 +0.14(+0.41%)
Apr 11, 2019 33.26 33.37 33.23 33.36 38,826 +0.17(+0.50%)
Apr 10, 2019 33.13 33.24 33.00 33.20 31,930 +0.18(+0.53%)
Apr 09, 2019 33.31 33.31 32.99 33.02 126,939 -0.58(-1.71%)
Apr 08, 2019 33.49 33.60 33.36 33.60 62,822 +0.00(+0.00%)
Apr 05, 2019 33.43 33.61 33.30 33.60 234,553 +0.19(+0.58%)
Apr 04, 2019 33.40 33.49 33.22 33.40 1,055,004 +0.06(+0.18%)
Apr 03, 2019 33.35 33.53 33.31 33.34 40,131 +0.07(+0.20%)
Apr 02, 2019 33.44 33.44 33.17 33.27 38,048 -0.17(-0.50%)
Apr 01, 2019 33.36 33.53 33.30 33.44 43,712 +0.32(+0.97%)
Mar 29, 2019 33.03 33.16 33.02 33.12 31,499 +0.22(+0.68%)
Mar 28, 2019 32.78 32.93 32.61 32.89 35,182 +0.18(+0.54%)
Mar 27, 2019 32.84 32.87 32.53 32.72 50,376 -0.18(-0.53%)
Mar 26, 2019 32.83 33.01 32.79 32.89 31,175 +0.26(+0.81%)
Mar 25, 2019 32.48 32.76 32.45 32.63 33,295 +0.10(+0.30%)
Mar 22, 2019 33.14 33.21 32.53 32.53 30,473 -0.81(-2.43%)
Mar 21, 2019 32.84 33.37 32.84 33.34 47,213 +0.40(+1.21%)
Mar 20, 2019 32.98 33.22 32.77 32.94 66,758 -0.10(-0.30%)
Mar 19, 2019 33.18 33.30 32.94 33.04 44,378 -0.07(-0.21%)
Mar 18, 2019 32.94 33.11 32.86 33.11 67,732 +0.23(+0.71%)
Mar 15, 2019 32.81 33.02 32.79 32.87 47,505 +0.20(+0.63%)
Mar 14, 2019 32.77 32.77 32.56 32.67 69,130 -0.13(-0.39%)
Mar 13, 2019 32.76 32.84 32.66 32.80 84,941 +0.14(+0.42%)
Mar 12, 2019 32.61 32.73 32.54 32.66 322,549 +0.14(+0.42%)
Mar 11, 2019 32.19 32.57 32.10 32.52 1,236,664 +0.45(+1.40%)
Mar 08, 2019 31.91 32.10 31.89 32.07 56,227 -0.02(-0.06%)
Mar 07, 2019 32.21 32.29 31.96 32.09 92,459 -0.19(-0.57%)
Mar 06, 2019 32.55 32.56 32.27 32.28 541,175 -0.31(-0.96%)
Mar 05, 2019 32.68 32.75 32.57 32.59 73,933 -0.13(-0.39%)
Mar 04, 2019 33.22 33.22 32.46 32.72 214,736 -0.09(-0.27%)
Mar 01, 2019 32.78 32.83 32.63 32.81 40,220 +0.17(+0.51%)
Feb 28, 2019 32.81 32.88 32.60 32.64 27,293 -0.23(-0.71%)
Feb 27, 2019 32.62 32.92 32.62 32.87 21,768 +0.22(+0.69%)
Feb 26, 2019 32.77 32.85 32.64 32.65 47,012 -0.15(-0.45%)
Feb 25, 2019 32.80 32.98 32.66 32.80 96,963 +0.28(+0.87%)
Feb 22, 2019 32.40 32.56 32.34 32.51 112,659 +0.24(+0.76%)
Feb 21, 2019 32.11 32.31 32.07 32.27 44,932 +0.14(+0.42%)
Feb 20, 2019 32.00 32.19 31.90 32.13 42,224 +0.15(+0.46%)
Feb 19, 2019 31.87 32.12 31.87 31.99 40,229 +0.02(+0.06%)
Feb 15, 2019 31.63 31.97 31.63 31.97 31,294 +0.47(+1.49%)
Feb 14, 2019 31.42 31.62 31.36 31.50 48,190 -0.06(-0.19%)
Feb 13, 2019 31.52 31.64 31.43 31.56 24,439 +0.12(+0.37%)
Feb 12, 2019 31.15 31.47 31.09 31.44 49,552 +0.46(+1.48%)
Feb 11, 2019 31.07 31.09 30.91 30.98 27,377 -0.05(-0.16%)
Feb 08, 2019 30.70 31.03 30.60 31.03 60,228 +0.31(+1.02%)
Feb 07, 2019 30.73 30.81 30.53 30.72 23,342 -0.19(-0.63%)
Feb 06, 2019 30.87 30.99 30.83 30.91 67,265 -0.03(-0.09%)
Feb 05, 2019 30.68 30.94 30.68 30.94 29,167 +0.33(+1.08%)
Feb 04, 2019 30.44 30.61 30.29 30.61 19,736 +0.20(+0.67%)
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.