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 (%)
Sep 30, 2021 55.26 55.34 53.88 53.88 195,413 -1.13(-2.05%)
Sep 29, 2021 54.71 55.23 54.61 55.01 138,271 +0.45(+0.83%)
Sep 28, 2021 55.55 55.70 54.52 54.56 188,442 -1.30(-2.33%)
Sep 27, 2021 56.26 56.26 55.78 55.86 99,641 -0.44(-0.79%)
Sep 24, 2021 56.14 56.42 56.11 56.30 129,500 -0.09(-0.16%)
Sep 23, 2021 56.13 56.73 55.92 56.39 138,243 +0.60(+1.08%)
Sep 22, 2021 55.73 56.09 55.54 55.79 107,801 +0.40(+0.73%)
Sep 21, 2021 55.82 55.83 55.38 55.38 107,685 -0.20(-0.35%)
Sep 20, 2021 55.14 55.65 54.94 55.58 236,551 -0.27(-0.48%)
Sep 17, 2021 56.49 56.49 55.75 55.85 180,206 -0.59(-1.05%)
Sep 16, 2021 57.20 57.20 56.20 56.44 204,170 -0.61(-1.07%)
Sep 15, 2021 56.86 57.24 56.45 57.05 473,890 +0.13(+0.22%)
Sep 14, 2021 57.30 57.35 56.74 56.92 124,829 -0.04(-0.07%)
Sep 13, 2021 57.98 57.98 56.68 56.96 194,539 -0.61(-1.06%)
Sep 10, 2021 58.27 58.31 57.53 57.57 150,919 -0.37(-0.65%)
Sep 09, 2021 58.27 58.49 57.87 57.94 174,222 -0.35(-0.61%)
Sep 08, 2021 57.98 58.40 57.64 58.30 259,273 +0.33(+0.56%)
Sep 07, 2021 58.59 58.52 57.90 57.97 235,935 -0.55(-0.94%)
Sep 03, 2021 58.62 58.80 58.35 58.52 204,578 -0.18(-0.30%)
Sep 02, 2021 58.19 58.70 58.17 58.70 271,269 +0.63(+1.09%)
Sep 01, 2021 58.05 58.25 57.60 58.07 155,472 +0.12(+0.20%)
Aug 31, 2021 58.23 58.23 57.70 57.95 235,246 -0.19(-0.32%)
Aug 30, 2021 57.85 58.28 57.75 58.14 303,803 +0.49(+0.85%)
Aug 27, 2021 57.20 57.84 57.20 57.65 223,457 +0.47(+0.83%)
Aug 26, 2021 57.41 57.57 56.99 57.18 489,418 -0.32(-0.57%)
Aug 25, 2021 57.28 57.58 57.11 57.50 205,214 +0.33(+0.59%)
Aug 24, 2021 57.15 57.22 57.01 57.17 168,063 +0.15(+0.26%)
Aug 23, 2021 57.11 57.23 56.92 57.02 175,576 +0.15(+0.26%)
Aug 20, 2021 56.60 56.91 56.39 56.87 137,044 +0.49(+0.87%)
Aug 19, 2021 55.90 56.50 55.76 56.38 184,194 +0.13(+0.23%)
Aug 18, 2021 56.79 56.92 56.23 56.25 284,256 -0.62(-1.09%)
Aug 17, 2021 57.26 57.26 56.42 56.87 151,404 -0.50(-0.88%)
Aug 16, 2021 57.16 57.37 56.69 57.37 221,448 +0.31(+0.53%)
Aug 13, 2021 57.08 57.10 56.88 57.07 118,156 +0.11(+0.19%)
Aug 12, 2021 56.98 57.00 56.72 56.96 122,924 +0.11(+0.19%)
Aug 11, 2021 56.79 56.86 56.52 56.85 174,598 +0.31(+0.54%)
Aug 10, 2021 56.49 56.82 56.27 56.55 448,994 +0.28(+0.49%)
Aug 09, 2021 56.53 56.54 56.15 56.27 159,800 -0.16(-0.28%)
Aug 06, 2021 56.63 56.71 56.37 56.43 105,444 +0.11(+0.19%)
Aug 05, 2021 56.31 56.32 55.93 56.32 138,543 -0.20(-0.35%)
Aug 04, 2021 56.36 56.65 56.22 56.52 216,550 -0.06(-0.10%)
Aug 03, 2021 55.70 56.58 55.44 56.58 174,471 +0.88(+1.57%)
Aug 02, 2021 56.27 56.38 55.67 55.70 294,935 -0.19(-0.33%)
Jul 30, 2021 55.78 56.03 55.63 55.89 127,217 +0.13(+0.23%)
Jul 29, 2021 55.29 55.85 55.29 55.76 140,562 +0.68(+1.23%)
Jul 28, 2021 55.06 55.27 54.65 55.08 317,196 +0.11(+0.20%)
Jul 27, 2021 54.90 55.06 54.40 54.97 82,628 +0.08(+0.14%)
Jul 26, 2021 55.09 55.13 54.57 54.89 140,977 -0.07(-0.13%)
Jul 23, 2021 54.47 54.96 54.34 54.96 334,181 +0.73(+1.34%)
Jul 22, 2021 54.45 54.45 54.00 54.23 157,413 -0.03(-0.05%)
Jul 21, 2021 54.40 54.51 54.13 54.26 169,048 +0.10(+0.18%)
Jul 20, 2021 53.24 54.39 53.18 54.16 206,636 +1.19(+2.25%)
Jul 19, 2021 53.07 53.30 52.58 52.97 145,256 -0.77(-1.43%)
Jul 16, 2021 53.96 54.13 53.70 53.74 104,023 -0.09(-0.16%)
Jul 15, 2021 53.59 53.85 53.43 53.83 162,565 +0.13(+0.24%)
Jul 14, 2021 53.88 54.02 53.58 53.70 84,825 +0.00(+0.00%)
Jul 13, 2021 54.15 54.15 53.70 53.70 105,423 -0.39(-0.73%)
Jul 12, 2021 53.76 54.11 53.70 54.09 164,975 +0.32(+0.59%)
Jul 09, 2021 53.37 53.82 53.35 53.78 87,373 +0.73(+1.37%)
Jul 08, 2021 52.97 53.38 52.78 53.05 123,108 -0.64(-1.19%)
Jul 07, 2021 53.07 53.75 53.07 53.69 98,516 +0.45(+0.85%)
Jul 06, 2021 53.30 53.31 52.65 53.24 89,870 +0.03(+0.06%)
Jul 02, 2021 53.30 53.31 52.99 53.21 91,873 +0.04(+0.07%)
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.