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 30, 2021 52.67 52.78 52.43 52.70 89,776 +0.03(+0.06%)
Jun 29, 2021 52.81 52.88 52.58 52.67 99,156 -0.01(-0.02%)
Jun 28, 2021 52.43 52.70 52.23 52.68 134,950 +0.33(+0.64%)
Jun 25, 2021 52.22 52.48 52.21 52.34 133,743 +0.23(+0.43%)
Jun 24, 2021 52.15 52.15 51.69 52.11 433,645 +0.22(+0.42%)
Jun 23, 2021 52.14 52.19 51.82 51.90 116,409 -0.25(-0.47%)
Jun 22, 2021 52.02 52.26 51.74 52.14 182,904 +0.20(+0.38%)
Jun 21, 2021 51.12 51.95 51.11 51.95 78,295 +1.09(+2.15%)
Jun 18, 2021 51.34 51.55 50.85 50.85 104,479 -1.00(-1.94%)
Jun 17, 2021 51.95 51.98 51.36 51.86 84,543 -0.10(-0.19%)
Jun 16, 2021 52.65 52.79 51.87 51.95 66,641 -0.68(-1.29%)
Jun 15, 2021 52.46 52.63 52.14 52.63 84,868 +0.30(+0.58%)
Jun 14, 2021 52.45 52.45 52.01 52.33 69,423 -0.03(-0.06%)
Jun 11, 2021 52.10 52.36 51.92 52.36 49,323 +0.39(+0.76%)
Jun 10, 2021 52.30 52.33 51.88 51.96 38,728 -0.05(-0.09%)
Jun 09, 2021 52.28 52.28 51.99 52.01 55,170 -0.19(-0.36%)
Jun 08, 2021 51.93 52.25 51.71 52.20 67,976 +0.30(+0.57%)
Jun 07, 2021 52.11 52.16 51.77 51.91 45,559 -0.11(-0.21%)
Jun 04, 2021 51.88 52.04 51.82 52.01 58,756 +0.27(+0.51%)
Jun 03, 2021 51.88 51.94 51.47 51.75 64,291 -0.30(-0.59%)
Jun 02, 2021 52.48 52.48 51.86 52.05 333,616 -0.27(-0.51%)
Jun 01, 2021 52.48 52.52 52.20 52.32 55,635 +0.10(+0.19%)
May 28, 2021 52.45 52.45 52.22 52.22 45,470 -0.02(-0.04%)
May 27, 2021 52.39 52.39 52.15 52.24 83,831 +0.31(+0.61%)
May 26, 2021 51.92 52.02 51.67 51.92 51,490 +0.19(+0.36%)
May 25, 2021 51.80 52.03 51.68 51.74 128,586 +0.06(+0.11%)
May 24, 2021 51.64 51.83 51.46 51.68 97,766 +0.28(+0.54%)
May 21, 2021 51.34 51.67 51.28 51.40 95,124 +0.35(+0.69%)
May 20, 2021 50.74 51.14 50.59 51.05 60,681 +0.49(+0.97%)
May 19, 2021 50.46 50.59 50.08 50.56 122,640 -0.34(-0.68%)
May 18, 2021 51.58 51.58 50.90 50.90 58,191 -0.71(-1.37%)
May 17, 2021 51.92 51.92 51.38 51.61 82,684 -0.33(-0.64%)
May 14, 2021 51.71 52.11 51.67 51.94 79,636 +0.52(+1.01%)
May 13, 2021 50.30 51.65 50.30 51.42 97,013 +1.15(+2.29%)
May 12, 2021 51.92 51.92 50.19 50.27 172,067 -1.73(-3.33%)
May 11, 2021 51.87 52.08 51.51 52.00 224,032 -0.47(-0.90%)
May 10, 2021 52.64 53.02 52.44 52.48 233,791 +0.02(+0.04%)
May 07, 2021 52.06 52.51 51.94 52.46 180,311 +0.39(+0.76%)
May 06, 2021 51.75 52.06 51.62 52.06 95,363 +0.35(+0.68%)
May 05, 2021 52.03 52.03 51.19 51.71 127,918 -0.07(-0.13%)
May 04, 2021 51.38 51.79 51.26 51.78 80,944 +0.25(+0.48%)
May 03, 2021 51.71 51.78 51.34 51.53 87,923 +0.20(+0.38%)
Apr 30, 2021 51.49 51.64 51.20 51.33 103,577 -0.37(-0.72%)
Apr 29, 2021 51.80 51.81 51.52 51.71 111,509 +0.24(+0.46%)
Apr 28, 2021 51.65 51.66 51.39 51.47 81,056 -0.08(-0.15%)
Apr 27, 2021 51.78 51.80 51.37 51.55 70,663 -0.14(-0.27%)
Apr 26, 2021 52.14 52.24 51.64 51.69 153,564 -0.21(-0.40%)
Apr 23, 2021 51.63 52.06 51.50 51.90 180,219 +0.56(+1.09%)
Apr 22, 2021 51.22 51.82 51.22 51.33 78,672 +0.20(+0.38%)
Apr 21, 2021 50.61 51.22 50.53 51.14 72,450 +0.60(+1.19%)
Apr 20, 2021 50.73 50.80 50.34 50.54 133,440 -0.13(-0.25%)
Apr 19, 2021 51.08 51.08 50.49 50.67 75,448 -0.30(-0.58%)
Apr 16, 2021 50.88 51.04 50.74 50.96 75,523 +0.41(+0.82%)
Apr 15, 2021 50.33 50.58 50.11 50.55 136,693 +0.49(+0.98%)
Apr 14, 2021 50.16 50.34 49.97 50.06 75,103 -0.06(-0.12%)
Apr 13, 2021 50.34 50.34 49.94 50.11 87,740 -0.16(-0.31%)
Apr 12, 2021 50.06 50.30 49.94 50.27 80,709 +0.30(+0.59%)
Apr 09, 2021 49.60 49.99 49.58 49.98 60,784 +0.51(+1.03%)
Apr 08, 2021 49.33 49.54 49.23 49.47 90,285 +0.19(+0.38%)
Apr 07, 2021 49.98 49.98 49.17 49.28 379,328 -0.64(-1.28%)
Apr 06, 2021 49.84 50.18 49.68 49.92 95,390 +0.24(+0.48%)
Apr 05, 2021 49.47 49.73 49.40 49.68 169,370 +0.61(+1.24%)
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.