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, 2020 34.57 34.57 33.68 33.80 72,762 -1.11(-3.17%)
Apr 29, 2020 34.86 35.17 34.46 34.91 91,090 +0.66(+1.92%)
Apr 28, 2020 34.05 34.64 33.98 34.25 44,968 +0.48(+1.42%)
Apr 27, 2020 32.95 33.89 32.86 33.77 54,028 +0.95(+2.90%)
Apr 24, 2020 32.69 33.04 32.40 32.82 60,078 +0.25(+0.75%)
Apr 23, 2020 32.64 33.08 32.55 32.58 98,663 +0.14(+0.42%)
Apr 22, 2020 32.39 32.69 32.07 32.44 57,269 +0.64(+2.00%)
Apr 21, 2020 31.97 32.18 31.63 31.80 74,638 -0.86(-2.64%)
Apr 20, 2020 33.04 33.21 32.51 32.67 72,207 -0.82(-2.46%)
Apr 17, 2020 33.13 33.61 33.05 33.49 87,312 +1.08(+3.33%)
Apr 16, 2020 32.46 32.51 31.90 32.41 42,650 +0.06(+0.18%)
Apr 15, 2020 32.73 32.77 32.23 32.35 53,153 -1.10(-3.28%)
Apr 14, 2020 33.08 33.66 32.93 33.45 129,612 +0.90(+2.77%)
Apr 13, 2020 33.31 33.31 32.16 32.55 80,986 -0.89(-2.67%)
Apr 09, 2020 32.94 33.59 32.94 33.44 142,087 +0.99(+3.05%)
Apr 08, 2020 31.37 32.64 31.19 32.45 50,786 +1.23(+3.92%)
Apr 07, 2020 32.15 32.39 31.17 31.23 150,329 -0.09(-0.29%)
Apr 06, 2020 30.33 31.45 30.33 31.32 83,397 +2.10(+7.19%)
Apr 03, 2020 29.84 30.07 28.90 29.22 87,924 -0.58(-1.94%)
Apr 02, 2020 28.63 29.91 28.63 29.79 88,077 +1.04(+3.61%)
Apr 01, 2020 29.51 29.59 28.53 28.75 81,641 -1.96(-6.38%)
Mar 31, 2020 31.13 31.13 30.54 30.72 56,245 -0.53(-1.69%)
Mar 30, 2020 30.55 31.35 30.44 31.24 73,157 +0.88(+2.91%)
Mar 27, 2020 30.00 31.16 29.61 30.36 147,493 -0.61(-1.98%)
Mar 26, 2020 29.40 31.12 29.39 30.98 67,788 +1.92(+6.60%)
Mar 25, 2020 28.76 30.05 28.17 29.06 88,657 +0.43(+1.51%)
Mar 24, 2020 27.44 28.70 27.34 28.63 437,913 +2.43(+9.28%)
Mar 23, 2020 27.65 27.65 25.68 26.20 189,226 -1.48(-5.36%)
Mar 20, 2020 29.85 29.85 27.50 27.68 112,139 -1.90(-6.42%)
Mar 19, 2020 29.20 30.17 28.40 29.58 134,082 +0.05(+0.17%)
Mar 18, 2020 29.44 30.41 28.18 29.53 150,501 -1.92(-6.10%)
Mar 17, 2020 29.55 31.47 29.10 31.45 137,643 +2.56(+8.84%)
Mar 16, 2020 29.21 30.81 28.89 28.89 199,581 -3.63(-11.17%)
Mar 13, 2020 31.71 32.64 29.96 32.53 204,568 +2.48(+8.24%)
Mar 12, 2020 31.25 32.16 28.59 30.05 472,622 -3.35(-10.03%)
Mar 11, 2020 34.33 34.43 32.97 33.40 308,650 -1.84(-5.22%)
Mar 10, 2020 35.06 35.24 33.68 35.24 143,430 +1.19(+3.51%)
Mar 09, 2020 33.67 34.72 32.75 34.04 203,977 -2.14(-5.93%)
Mar 06, 2020 35.39 36.33 35.25 36.19 112,957 -0.25(-0.70%)
Mar 05, 2020 36.74 37.01 36.09 36.44 193,185 -1.17(-3.10%)
Mar 04, 2020 36.37 37.66 36.34 37.61 91,210 +1.70(+4.75%)
Mar 03, 2020 36.43 37.22 35.72 35.90 284,776 -0.53(-1.45%)
Mar 02, 2020 35.17 36.43 34.85 36.43 132,830 +1.46(+4.17%)
Feb 28, 2020 34.88 35.25 34.29 34.97 225,199 -0.93(-2.59%)
Feb 27, 2020 36.89 37.38 35.90 35.90 166,384 -1.46(-3.90%)
Feb 26, 2020 37.74 38.19 37.36 37.36 155,763 -0.27(-0.72%)
Feb 25, 2020 38.95 39.00 37.55 37.63 144,568 -1.21(-3.11%)
Feb 24, 2020 38.91 39.06 38.69 38.84 116,377 -1.06(-2.65%)
Feb 21, 2020 39.68 39.97 39.66 39.90 44,835 +0.00(+0.00%)
Feb 20, 2020 40.12 40.14 39.65 39.90 124,036 -0.30(-0.75%)
Feb 19, 2020 40.29 40.37 40.17 40.20 119,813 +0.02(+0.05%)
Feb 18, 2020 40.28 40.28 40.04 40.18 118,098 -0.07(-0.17%)
Feb 14, 2020 40.21 40.31 40.09 40.25 101,416 +0.15(+0.37%)
Feb 13, 2020 40.09 40.16 39.85 40.11 101,070 +0.02(+0.05%)
Feb 12, 2020 40.00 40.13 39.80 40.09 89,524 +0.29(+0.73%)
Feb 11, 2020 39.72 39.99 39.64 39.80 58,316 +0.25(+0.63%)
Feb 10, 2020 39.32 39.55 39.15 39.55 59,867 +0.29(+0.75%)
Feb 07, 2020 39.45 39.45 39.21 39.25 62,402 -0.29(-0.74%)
Feb 06, 2020 39.66 39.66 39.34 39.55 63,888 -0.02(-0.05%)
Feb 05, 2020 39.45 39.57 39.25 39.57 76,614 +0.46(+1.18%)
Feb 04, 2020 39.06 39.28 39.02 39.11 88,174 +0.38(+0.99%)
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.