PHO - Invesco Water Resources ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201935.0535.0534.6934.7934.7966,959
Jun 25, 201935.1635.1734.9434.9634.9638,000
Jun 24, 201935.1935.2835.0935.0935.0921,900
Jun 24, 20190.09 Dividend
Jun 21, 201935.3835.3835.2035.2735.1832,800
Jun 20, 201935.4135.4935.1835.4935.4085,300
Jun 19, 201934.9235.1334.8035.0935.0034,100
Jun 18, 201934.9135.1234.7934.9134.8236,000
Jun 17, 201934.8434.9034.6134.6134.5258,400
Jun 14, 201934.8634.9234.7234.8434.7587,700
Jun 13, 201934.8735.0134.7834.8934.8035,200
Jun 12, 201934.7134.8234.7034.7734.6820,500
Jun 11, 201935.0235.0634.5834.7034.6142,400
Jun 10, 201935.0235.0534.8734.9234.8341,100
Jun 07, 201934.7835.0134.7834.8634.7745,200
Jun 06, 201934.6834.6834.4434.6334.5423,900
Jun 05, 201934.3134.5734.2034.5734.4823,000
Jun 04, 201933.7234.1733.6634.1534.06148,000
Jun 03, 201933.2233.5233.1033.4633.3739,200
May 31, 201932.9433.1832.9433.1533.07172,100
May 30, 201933.1233.3233.0833.1933.1130,100
May 29, 201933.1033.1932.9733.0833.0050,300
May 28, 201933.3933.5933.1233.1533.0744,100
May 24, 201933.4033.5433.3033.3133.2320,800
May 23, 201933.4433.5033.1433.2733.1942,200
May 22, 201933.6033.7833.5233.6733.58125,400
May 21, 201933.5633.7933.5633.7033.6132,200
May 20, 201933.2133.4333.2133.3133.2358,000
May 17, 201933.4433.6833.4033.4233.3331,200
May 16, 201933.6533.8833.6533.7433.6558,700
May 15, 201933.4933.7533.4033.6333.5417,900
May 14, 201933.6033.8033.5933.6533.5625,900
May 13, 201933.5833.7233.3433.5433.4551,200
May 10, 201934.0134.2833.6134.1634.0744,200
May 09, 201933.9134.2033.7434.1534.0627,700
May 08, 201934.2434.3334.1134.1434.0533,200
May 07, 201934.3634.3934.0634.2734.1858,800
May 06, 201934.4134.7334.4134.6534.5629,000
May 03, 201934.5634.9434.5634.9334.8469,200
May 02, 201934.3134.4634.1934.4634.3734,200
May 01, 201934.7434.8034.3634.3934.3028,700
Apr 30, 201934.5634.6834.4634.6634.5732,300
Apr 29, 201934.5034.6534.4234.6034.5139,900
Apr 26, 201934.1234.4534.1234.4434.3528,100
Apr 25, 201934.1334.1533.8634.0733.9827,600
Apr 24, 201934.1134.2233.9634.1534.0663,500
Apr 23, 201933.8534.1733.7934.0533.9653,900
Apr 22, 201934.2634.2934.0634.2734.1826,200
Apr 18, 201934.0334.3334.0334.3134.2249,600
Apr 17, 201934.3834.3833.8733.9533.8643,100
Apr 16, 201934.4234.5134.2434.3034.2124,100
Apr 15, 201934.3834.3834.2534.3034.2119,700
Apr 12, 201934.3434.4434.2234.3734.2827,800
Apr 11, 201934.1334.2434.1034.2334.1437,800
Apr 10, 201933.9934.1133.8634.0633.9731,100
Apr 09, 201934.1834.1833.8533.8833.79123,700
Apr 08, 201934.3634.4734.2334.4734.3861,200
Apr 05, 201934.3034.4934.1734.4734.38228,500
Apr 04, 201934.2734.3634.0934.2734.181,028,200
Apr 03, 201934.2234.4034.1834.2134.1239,100
Apr 02, 201934.3134.3134.0434.1434.0537,100
Apr 01, 201934.2334.4034.1734.3134.2242,600
Mar 29, 201933.8934.0233.8833.9833.8930,800
Mar 28, 201933.6333.7933.4633.7533.6634,300
Mar 27, 201933.7033.7333.3833.5733.4849,100
Mar 26, 201933.6833.8733.6433.7533.6630,400
Mar 25, 201933.3333.6233.3033.4833.3932,500
Mar 22, 201934.0034.0733.3833.3833.2929,700
Mar 21, 201933.7034.2333.7034.2134.1246,000
Mar 20, 201933.8434.0933.6333.8033.7165,100
Mar 19, 201934.0434.1733.8033.9033.8143,300
Mar 18, 201933.8033.9733.7233.9733.8866,000
Mar 15, 201933.6633.8833.6433.7333.6446,300
Mar 14, 201933.6233.6233.4133.5233.4367,400
Mar 13, 201933.6133.7033.5133.6533.5682,800
Mar 12, 201933.4633.5833.3933.5133.42314,400
Mar 11, 201933.0333.4232.9433.3733.281,205,300
Mar 08, 201932.7432.9432.7332.9132.8354,900
Mar 07, 201933.0533.1332.7932.9332.8590,100
Mar 06, 201933.4033.4133.1133.1233.04527,400
Mar 05, 201933.5333.6133.4233.4433.3572,100
Mar 04, 201934.0834.0833.3133.5733.48209,300
Mar 01, 201933.6333.6933.4833.6633.5739,300
Feb 28, 201933.6633.7433.4533.4933.4026,600
Feb 27, 201933.4733.7833.4733.7333.6421,200
Feb 26, 201933.6233.7133.4933.5033.4145,800
Feb 25, 201933.6533.8433.5133.6533.5694,500
Feb 22, 201933.2433.4133.1833.3633.27109,900
Feb 21, 201932.9533.1532.9133.1133.0343,800
Feb 20, 201932.8333.0332.7332.9732.8941,200
Feb 19, 201932.7032.9632.7032.8232.7439,200
Feb 15, 201932.4532.8032.4532.8032.7230,600
Feb 14, 201932.2432.4432.1832.3232.2447,000
Feb 13, 201932.3432.4732.2532.3832.3023,800
Feb 12, 201931.9632.2931.9032.2632.1848,300
Feb 11, 201931.8831.9031.7131.7931.7126,700
Feb 08, 201931.5031.8431.4031.8431.7658,700
Feb 07, 201931.5331.6131.3331.5231.4422,800
Feb 06, 201931.6731.8031.6331.7231.6465,600
Feb 05, 201931.4831.7531.4831.7531.6728,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...