Water Resources Invesco ETF (NQ: PHO )

50.80 USD +0.52 (+1.03%)
Official Closing Price Updated: 4:15 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 50.42 50.81 50.40 50.80 59,800 +0.52(+1.03%)
Apr 08, 2021 50.14 50.36 50.04 50.28 88,823 +0.19(+0.38%)
Apr 07, 2021 50.80 50.80 49.98 50.09 373,183 -0.65(-1.28%)
Apr 06, 2021 50.66 51.01 50.50 50.74 93,845 +0.24(+0.48%)
Apr 05, 2021 50.28 50.55 50.21 50.50 166,627 +0.62(+1.24%)
Apr 01, 2021 49.77 49.93 49.47 49.88 226,400 +0.48(+0.97%)
Mar 31, 2021 49.33 49.70 49.16 49.40 115,274 +0.30(+0.61%)
Mar 30, 2021 49.07 49.21 48.91 49.10 68,760 +0.04(+0.08%)
Mar 29, 2021 49.22 49.39 48.82 49.06 45,301 -0.24(-0.49%)
Mar 26, 2021 48.50 49.32 48.48 49.30 54,000 +1.02(+2.11%)
Mar 25, 2021 47.60 48.38 47.26 48.28 57,792 +0.49(+1.03%)
Mar 24, 2021 47.99 48.58 47.79 47.79 42,261 -0.08(-0.17%)
Mar 23, 2021 48.12 48.43 47.72 47.87 47,570 -0.38(-0.79%)
Mar 22, 2021 48.36 48.38 47.93 48.25 73,015 -0.19(-0.39%)
Mar 19, 2021 48.70 48.72 48.11 48.44 41,800 -0.13(-0.27%)
Mar 18, 2021 48.67 49.10 48.50 48.57 52,909 -0.06(-0.12%)
Mar 17, 2021 48.80 48.81 48.42 48.63 55,610 -0.11(-0.23%)
Mar 16, 2021 49.16 49.24 48.66 48.74 49,537 -0.36(-0.73%)
Mar 15, 2021 48.76 49.10 48.35 49.10 69,732 +0.39(+0.80%)
Mar 12, 2021 48.63 48.78 48.50 48.71 75,700 +0.10(+0.21%)
Mar 11, 2021 48.55 48.85 48.38 48.61 79,221 +0.28(+0.58%)
Mar 10, 2021 48.21 48.49 47.94 48.33 131,391 +0.39(+0.81%)
Mar 09, 2021 48.10 48.41 47.93 47.94 96,708 +0.10(+0.21%)
Mar 08, 2021 47.70 48.40 47.70 47.84 52,992 +0.22(+0.46%)
Mar 05, 2021 47.24 47.63 46.37 47.62 102,800 +0.81(+1.73%)
Mar 04, 2021 47.99 48.00 46.43 46.81 91,763 -1.05(-2.20%)
Mar 03, 2021 48.73 48.73 47.86 47.86 95,135 -0.69(-1.42%)
Mar 02, 2021 48.94 49.16 48.27 48.55 66,168 -0.52(-1.06%)
Mar 01, 2021 48.62 49.35 48.62 49.07 55,544 +0.90(+1.87%)
Feb 26, 2021 48.79 48.81 48.17 48.17 67,900 -0.42(-0.86%)
Feb 25, 2021 49.25 49.26 48.36 48.59 59,352 -0.57(-1.16%)
Feb 24, 2021 48.74 49.42 48.64 49.16 107,549 +0.55(+1.13%)
Feb 23, 2021 48.35 48.79 48.16 48.61 106,070 +0.14(+0.29%)
Feb 22, 2021 48.66 48.68 48.33 48.47 85,904 -0.33(-0.68%)
Feb 19, 2021 48.83 49.10 48.74 48.80 76,600 +0.32(+0.66%)
Feb 18, 2021 48.56 48.62 48.21 48.48 82,362 -0.16(-0.33%)
Feb 17, 2021 48.75 48.95 48.45 48.64 95,885 -0.31(-0.63%)
Feb 16, 2021 49.50 49.64 48.95 48.95 340,458 -0.25(-0.51%)
Feb 12, 2021 49.25 49.33 48.88 49.20 85,000 -0.05(-0.10%)
Feb 11, 2021 49.48 49.68 48.85 49.25 71,551 +0.01(+0.02%)
Feb 10, 2021 49.65 49.68 49.06 49.24 75,053 -0.06(-0.12%)
Feb 09, 2021 49.39 49.45 49.02 49.30 73,536 +0.00(+0.00%)
Feb 08, 2021 48.83 49.35 48.83 49.30 111,976 +0.59(+1.21%)
Feb 05, 2021 48.67 49.00 48.66 48.71 58,700 +0.29(+0.60%)
Feb 04, 2021 47.83 48.46 47.81 48.42 86,429 +0.83(+1.74%)
Feb 03, 2021 48.10 48.10 47.38 47.59 89,203 -0.41(-0.85%)
Feb 02, 2021 47.64 48.09 47.30 48.00 89,442 +1.03(+2.19%)
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.