Invesco Water Resources E... (PHO)
NASDAQ: PHO
· Real-Time Price · USD
71.28
0.85 (1.21%)
At close: Sep 26, 2025, 3:59 PM
71.74
0.65%
After-hours: Sep 26, 2025, 07:47 PM EDT
PHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.59 | 71.33 | 70.59 | 71.33 | 71.33 | 1.28% | 48,576 |
| Sep 25, 2025 | 70.53 | 70.64 | 70.27 | 70.43 | 70.43 | -0.49% | 57,800 |
| Sep 24, 2025 | 71.63 | 71.63 | 70.74 | 70.78 | 70.78 | -1.16% | 54,112 |
| Sep 23, 2025 | 71.83 | 72.23 | 71.46 | 71.61 | 71.61 | -0.32% | 68,423 |
| Sep 22, 2025 | 71.38 | 72.00 | 71.17 | 71.84 | 71.84 | 0.20% | 37,700 |
| Sep 19, 2025 | 72.04 | 72.17 | 71.50 | 71.70 | 71.61 | -0.44% | 55,514 |
| Sep 18, 2025 | 71.34 | 72.15 | 71.21 | 72.02 | 71.93 | 1.28% | 33,747 |
| Sep 17, 2025 | 71.55 | 72.43 | 71.00 | 71.11 | 71.01 | -0.61% | 26,925 |
| Sep 16, 2025 | 71.72 | 71.96 | 71.20 | 71.55 | 71.46 | 0.34% | 29,418 |
| Sep 15, 2025 | 71.30 | 71.55 | 71.08 | 71.31 | 71.22 | 0.20% | 32,300 |
| Sep 12, 2025 | 71.91 | 72.02 | 71.17 | 71.17 | 71.07 | -1.62% | 42,044 |
| Sep 11, 2025 | 71.00 | 72.38 | 71.00 | 72.34 | 72.25 | 2.00% | 46,212 |
| Sep 10, 2025 | 71.15 | 71.43 | 70.74 | 70.92 | 70.83 | -0.23% | 48,737 |
| Sep 9, 2025 | 72.21 | 72.21 | 70.80 | 71.08 | 70.99 | -3.21% | 54,621 |
| Sep 8, 2025 | 73.53 | 73.61 | 73.00 | 73.44 | 73.34 | -0.07% | 26,147 |
| Sep 5, 2025 | 73.64 | 74.04 | 73.15 | 73.49 | 73.40 | 0.36% | 33,033 |
| Sep 4, 2025 | 72.16 | 73.28 | 72.16 | 73.23 | 73.14 | 1.68% | 75,118 |
| Sep 3, 2025 | 72.10 | 72.20 | 71.81 | 72.02 | 71.92 | -0.25% | 36,539 |
| Sep 2, 2025 | 72.24 | 72.35 | 71.82 | 72.20 | 72.11 | -0.92% | 55,800 |
| Aug 29, 2025 | 73.54 | 73.61 | 72.77 | 72.87 | 72.78 | -0.72% | 29,022 |