PHO - Invesco Water Resources ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201935.9435.9434.9435.0935.0957,100
Aug 22, 201936.2536.2935.9236.0136.0131,200
Aug 21, 201936.0836.1735.9336.1136.11114,400
Aug 20, 201936.1836.1835.8335.8635.8670,800
Aug 19, 201936.1836.2936.0836.1236.12185,200
Aug 16, 201935.5135.9735.4535.9435.9446,000
Aug 15, 201935.1535.4035.1035.3235.3238,100
Aug 14, 201935.5835.6535.1135.1335.1356,700
Aug 13, 201935.6036.2935.5036.0436.0430,000
Aug 12, 201935.9036.0135.6435.7235.7251,500
Aug 09, 201936.1636.2035.8636.0436.0436,900
Aug 08, 201935.6136.1535.5336.1136.11110,600
Aug 07, 201934.9735.4534.6635.3835.3884,600
Aug 06, 201934.7035.2434.7035.2335.2360,400
Aug 05, 201935.0035.0234.1734.4934.4992,200
Aug 02, 201935.6535.6535.3335.4035.4034,300
Aug 01, 201935.9236.2535.6535.7235.7256,600
Jul 31, 201936.2936.4435.7635.9735.9743,400
Jul 30, 201935.3836.2435.3836.2336.2339,000
Jul 29, 201936.1536.1535.9436.0136.0151,300
Jul 26, 201936.0636.1735.9136.1436.1438,000
Jul 25, 201936.2136.2135.9236.0136.01183,000
Jul 24, 201935.7236.2135.7236.2136.2148,100
Jul 23, 201935.7436.0035.6635.9735.9773,700
Jul 22, 201935.7035.7135.5635.6235.6266,800
Jul 19, 201935.8135.9235.6135.6135.6196,500
Jul 18, 201935.6135.8135.5735.7535.7556,300
Jul 17, 201935.8835.9035.5735.5835.5846,300
Jul 16, 201935.7635.9035.7035.8335.8365,800
Jul 15, 201935.9636.0035.6935.7335.7344,400
Jul 12, 201935.6835.9035.6135.8735.87124,300
Jul 11, 201935.6535.6835.4335.6535.6567,500
Jul 10, 201935.7335.7935.5835.5835.5835,900
Jul 09, 201935.5235.6135.4935.6135.6145,500
Jul 08, 201935.8736.0135.6435.6835.6882,500
Jul 05, 201935.8636.0035.5236.0036.0068,700
Jul 03, 201935.8836.0535.8436.0536.0530,600
Jul 02, 201935.8135.8135.6235.7635.7662,500
Jul 01, 201935.9135.9835.6135.7735.7785,400
Jun 28, 201935.2335.6735.2235.6135.6158,200
Jun 27, 201934.8735.0934.8635.0935.0951,100
Jun 26, 201935.0535.0534.7034.7834.7871,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...