MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PHO — Invesco Water Resources ETF
NasdaqInvesco Water Resources ETF
$69.14
+0.26(+0.38%)
- O
- 69.09
- H
- 69.54
- L
- 69.01
- V
- 72.52K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$69.14
Period Return+7.19%
Period High$74.93
Period Low$63.04
Avg Daily Volume74.3K
Total Trading Days365
PHO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $69.09 | $69.54 | $69.01 | $69.14 | +$0.26 | +0.38% | 72,515 | $69.27 | $69.01 $69.54 |
| Oct 5, 2026 | $68.12 | $69.25 | $67.84 | $68.88 | +$0.81 | +1.19% | 68,642 | $68.81 | $67.84 $69.25 |
| Oct 2, 2026 | $68.26 | $68.43 | $68.00 | $68.07 | +$0.30 | +0.44% | 46,542 | $68.19 | $68.00 $68.43 |
| Oct 1, 2026 | $67.69 | $68.04 | $67.31 | $67.77 | $-0.06 | -0.09% | 72,685 | $67.75 | $67.31 $68.04 |
| Sep 30, 2026 | $68.41 | $68.48 | $67.80 | $67.83 | $-0.48 | -0.70% | 56,502 | $68.24 | $67.80 $68.48 |
| Sep 29, 2026 | $68.48 | $68.75 | $67.99 | $68.31 | $-0.32 | -0.47% | 63,066 | $68.24 | $67.99 $68.75 |
| Sep 28, 2026 | $68.13 | $68.70 | $67.89 | $68.63 | +$0.00 | +0.00% | 78,140 | $68.36 | $67.89 $68.70 |
| Sep 25, 2026 | $68.08 | $68.73 | $67.86 | $68.63 | +$0.55 | +0.81% | 70,932 | $68.44 | $67.86 $68.73 |
| Sep 24, 2026 | $68.59 | $68.92 | $68.05 | $68.08 | $-0.70 | -1.02% | 65,552 | $68.29 | $68.05 $68.92 |
| Sep 23, 2026 | $68.70 | $69.07 | $68.64 | $68.78 | $-0.13 | -0.19% | 87,122 | $68.90 | $68.64 $69.07 |
| Sep 22, 2026 | $68.61 | $69.11 | $68.54 | $68.91 | +$0.64 | +0.94% | 89,572 | $68.87 | $68.54 $69.11 |
| Sep 21, 2026 | $68.35 | $68.57 | $67.90 | $68.27 | +$0.10 | +0.15% | 87,218 | $68.31 | $67.90 $68.57 |
| Sep 18, 2026 | $68.21 | $68.38 | $67.99 | $68.17 | $-0.28 | -0.41% | 123,357 | $68.20 | $67.99 $68.38 |
| Sep 17, 2026 | $68.91 | $69.02 | $68.22 | $68.45 | +$0.08 | +0.12% | 46,288 | $68.54 | $68.22 $69.02 |
| Sep 16, 2026 | $68.57 | $69.00 | $68.04 | $68.37 | $-0.16 | -0.23% | 43,122 | $68.58 | $68.04 $69.00 |
| Sep 15, 2026 | $68.52 | $68.86 | $68.32 | $68.53 | $-0.18 | -0.26% | 50,670 | $68.55 | $68.32 $68.86 |
| Sep 14, 2026 | $68.56 | $68.98 | $68.39 | $68.71 | +$0.22 | +0.32% | 55,058 | $68.63 | $68.39 $68.98 |
| Sep 11, 2026 | $68.47 | $68.69 | $68.30 | $68.49 | +$0.42 | +0.62% | 66,664 | $68.47 | $68.30 $68.69 |
| Sep 10, 2026 | $68.66 | $68.66 | $67.86 | $68.07 | $-0.75 | -1.09% | 76,424 | $68.04 | $67.86 $68.66 |
| Sep 9, 2026 | $69.49 | $69.54 | $68.80 | $68.82 | $-0.95 | -1.36% | 128,358 | $69.04 | $68.80 $69.54 |
| Sep 8, 2026 | $70.18 | $70.18 | $69.65 | $69.77 | $-0.78 | -1.11% | 44,931 | $69.93 | $69.65 $70.18 |
| Sep 4, 2026 | $70.59 | $70.74 | $70.02 | $70.55 | $-0.29 | -0.41% | 93,582 | $70.56 | $70.02 $70.74 |
| Sep 3, 2026 | $70.90 | $71.40 | $70.26 | $70.84 | +$0.40 | +0.57% | 57,015 | $70.82 | $70.26 $71.40 |
| Sep 2, 2026 | $70.20 | $70.71 | $70.06 | $70.44 | +$0.32 | +0.46% | 215,498 | $70.61 | $70.06 $70.71 |
| Sep 1, 2026 | $71.03 | $71.32 | $70.01 | $70.12 | $-1.19 | -1.67% | 45,154 | $70.46 | $70.01 $71.32 |
| Aug 31, 2026 | $71.58 | $71.71 | $71.21 | $71.31 | $-0.59 | -0.82% | 61,003 | $71.47 | $71.21 $71.71 |
| Aug 28, 2026 | $72.32 | $72.34 | $71.72 | $71.90 | $-0.28 | -0.39% | 51,498 | $71.97 | $71.72 $72.34 |
| Aug 27, 2026 | $72.15 | $72.38 | $71.96 | $72.18 | +$0.03 | +0.04% | 54,904 | $72.15 | $71.96 $72.38 |
| Aug 26, 2026 | $71.64 | $72.42 | $71.64 | $72.15 | +$0.38 | +0.53% | 44,752 | $72.16 | $71.64 $72.42 |
| Aug 25, 2026 | $72.55 | $72.55 | $71.61 | $71.77 | $-0.54 | -0.75% | 34,604 | $71.82 | $71.61 $72.55 |