Water Resources Invesco ETF (NQ: PHO )

68.25 -0.82 (-1.19%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.40 34.83 34.39 34.77 59,503 +0.51(+1.48%)
Jun 27, 2019 34.05 34.26 34.04 34.26 52,370 +0.30(+0.89%)
Jun 26, 2019 34.22 34.22 33.88 33.96 72,683 -0.18(-0.52%)
Jun 25, 2019 34.33 34.34 34.12 34.14 38,922 -0.13(-0.37%)
Jun 24, 2019 34.36 34.45 34.26 34.26 22,406 -0.09(-0.26%)
Jun 21, 2019 34.46 34.46 34.28 34.35 33,678 -0.21(-0.62%)
Jun 20, 2019 34.49 34.56 34.26 34.56 87,593 +0.39(+1.14%)
Jun 19, 2019 34.01 34.21 33.89 34.17 35,051 +0.18(+0.52%)
Jun 18, 2019 34.00 34.20 33.88 34.00 37,000 +0.29(+0.87%)
Jun 17, 2019 33.93 33.99 33.71 33.71 59,950 -0.22(-0.66%)
Jun 14, 2019 33.95 34.01 33.81 33.93 90,048 -0.05(-0.14%)
Jun 13, 2019 33.96 34.10 33.87 33.98 36,140 +0.12(+0.35%)
Jun 12, 2019 33.80 33.91 33.79 33.86 21,078 +0.07(+0.20%)
Jun 11, 2019 34.11 34.15 33.68 33.79 43,501 -0.22(-0.64%)
Jun 10, 2019 34.11 34.14 33.96 34.01 42,231 +0.06(+0.18%)
Jun 07, 2019 33.87 34.10 33.87 33.95 46,307 +0.22(+0.66%)
Jun 06, 2019 33.78 33.78 33.54 33.73 24,495 +0.06(+0.17%)
Jun 05, 2019 33.41 33.67 33.30 33.67 23,599 +0.41(+1.23%)
Jun 04, 2019 32.84 33.28 32.78 33.26 152,003 +0.67(+2.06%)
Jun 03, 2019 32.35 32.65 32.24 32.59 40,272 +0.30(+0.94%)
May 31, 2019 32.08 32.31 32.08 32.29 176,709 -0.04(-0.12%)
May 30, 2019 32.26 32.45 32.22 32.32 30,919 +0.11(+0.33%)
May 29, 2019 32.24 32.32 32.11 32.22 51,652 -0.07(-0.21%)
May 28, 2019 32.52 32.71 32.26 32.29 45,285 -0.16(-0.48%)
May 24, 2019 32.53 32.67 32.43 32.44 21,357 +0.04(+0.12%)
May 23, 2019 32.57 32.62 32.28 32.40 43,287 -0.39(-1.19%)
May 22, 2019 32.72 32.89 32.65 32.79 128,775 -0.03(-0.09%)
May 21, 2019 32.68 32.91 32.68 32.82 33,047 +0.38(+1.17%)
May 20, 2019 32.34 32.56 32.34 32.44 59,547 -0.11(-0.33%)
May 17, 2019 32.57 32.80 32.53 32.55 31,932 -0.31(-0.95%)
May 16, 2019 32.77 33.00 32.77 32.86 60,268 +0.11(+0.33%)
May 15, 2019 32.62 32.87 32.53 32.75 18,328 -0.02(-0.06%)
May 14, 2019 32.72 32.92 32.71 32.77 26,585 +0.11(+0.33%)
May 13, 2019 32.70 32.84 32.47 32.67 52,607 -0.60(-1.82%)
May 10, 2019 33.12 33.39 32.73 33.27 45,383 +0.01(+0.03%)
May 09, 2019 33.03 33.31 32.86 33.26 28,432 +0.01(+0.03%)
May 08, 2019 33.35 33.43 33.22 33.25 34,039 -0.13(-0.38%)
May 07, 2019 33.46 33.49 33.17 33.38 60,396 -0.37(-1.09%)
May 06, 2019 33.51 33.83 33.51 33.75 29,778 -0.27(-0.81%)
May 03, 2019 33.66 34.03 33.66 34.02 70,950 +0.46(+1.37%)
May 02, 2019 33.41 33.56 33.30 33.56 35,164 +0.07(+0.20%)
May 01, 2019 33.83 33.89 33.46 33.49 29,505 -0.27(-0.79%)
Apr 30, 2019 33.66 33.77 33.56 33.76 33,178 +0.06(+0.18%)
Apr 29, 2019 33.60 33.74 33.52 33.70 40,942 +0.16(+0.46%)
Apr 26, 2019 33.23 33.55 33.23 33.54 28,852 +0.36(+1.09%)
Apr 25, 2019 33.24 33.26 32.98 33.18 28,324 -0.08(-0.23%)
Apr 24, 2019 33.22 33.33 33.07 33.26 65,189 +0.10(+0.29%)
Apr 23, 2019 32.97 33.28 32.91 33.16 55,391 -0.21(-0.64%)
Apr 22, 2019 33.37 33.40 33.17 33.38 26,851 -0.04(-0.12%)
Apr 18, 2019 33.14 33.43 33.14 33.41 50,928 +0.35(+1.06%)
Apr 17, 2019 33.48 33.48 32.99 33.06 44,278 -0.34(-1.02%)
Apr 16, 2019 33.52 33.61 33.35 33.41 24,773 +0.00(+0.00%)
Apr 15, 2019 33.48 33.48 33.36 33.41 20,192 -0.07(-0.20%)
Apr 12, 2019 33.44 33.54 33.33 33.47 28,441 +0.14(+0.41%)
Apr 11, 2019 33.24 33.35 33.21 33.34 38,854 +0.17(+0.50%)
Apr 10, 2019 33.10 33.22 32.98 33.17 31,953 +0.18(+0.53%)
Apr 09, 2019 33.29 33.29 32.97 33.00 127,031 -0.57(-1.71%)
Apr 08, 2019 33.46 33.57 33.34 33.57 62,867 +0.00(+0.00%)
Apr 05, 2019 33.41 33.59 33.28 33.57 234,722 +0.19(+0.58%)
Apr 04, 2019 33.38 33.46 33.20 33.38 1,055,766 +0.06(+0.18%)
Apr 03, 2019 33.33 33.50 33.29 33.32 40,160 +0.07(+0.20%)
Apr 02, 2019 33.41 33.41 33.15 33.25 38,076 -0.17(-0.50%)
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.