NasdaqGM - Nasdaq Real Time Price
USD
Invesco Water Resources ETF (PHO)
73.71
-0.22
(-0.30%)
As of 2:54:45 PM EDT. Market Open.
Trade PHO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
74.11
74.72
73.60
73.71
73.71
35,517
Oct 29, 2026
72.78
73.93
72.58
73.93
73.93
44,800
Oct 28, 2026
72.08
72.54
72.06
72.44
72.44
40,000
Oct 27, 2026
72.34
72.48
71.84
72.36
72.36
54,500
Oct 26, 2026
72.02
72.49
72.01
72.29
72.29
65,700
Oct 23, 2026
72.09
72.22
71.42
72.01
72.01
54,800
Oct 22, 2026
70.80
72.31
70.80
72.26
72.26
211,200
Oct 21, 2026
70.34
71.01
70.23
70.87
70.87
79,500
Oct 20, 2026
69.60
70.49
69.60
70.45
70.45
85,000
Oct 19, 2026
69.88
70.10
69.52
69.61
69.61
49,600
Oct 16, 2026
70.33
71.06
69.72
70.06
70.06
40,500
Oct 15, 2026
69.77
70.30
69.48
70.18
70.18
47,400
Oct 14, 2026
68.82
69.28
68.66
69.19
69.19
55,800
Oct 13, 2026
68.92
69.27
68.53
69.07
69.07
54,300
Oct 12, 2026
68.59
69.08
68.47
68.79
68.79
40,400
Oct 9, 2026
68.40
68.81
68.28
68.59
68.59
41,300
Oct 8, 2026
67.65
68.19
67.07
68.15
68.15
77,500
Oct 7, 2026
68.79
68.79
67.51
67.86
67.86
63,100
Oct 6, 2026
69.09
69.54
69.01
69.14
69.14
72,500
Oct 5, 2026
68.12
69.25
67.84
68.88
68.88
68,600
Oct 2, 2026
68.26
68.43
68.00
68.07
68.07
46,500
Oct 1, 2026
67.69
68.04
67.31
67.77
67.77
72,700
Sep 30, 2026
68.41
68.48
67.80
67.83
67.83
56,500
Sep 29, 2026
68.48
68.75
67.99
68.31
68.31
63,000
Sep 28, 2026
68.13
68.70
67.89
68.63
68.63
78,100
Sep 25, 2026
68.08
68.73
67.86
68.63
68.63
70,900
Sep 24, 2026
68.59
68.92
68.05
68.08
68.08
65,500
Sep 23, 2026
68.70
69.07
68.64
68.78
68.78
86,300
Sep 22, 2026
68.61
69.11
68.54
68.91
68.91
89,600
Sep 21, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
68.35
68.57
67.90
68.27
68.27
87,200
Sep 18, 2026
68.21
68.38
67.99
68.17
68.11
123,400
Sep 17, 2026
68.91
69.02
68.22
68.45
68.39
46,200
Sep 16, 2026
68.57
69.00
68.04
68.37
68.31
43,100
Sep 15, 2026
68.52
68.86
68.32
68.53
68.47
49,600
Sep 14, 2026
68.56
68.98
68.39
68.71
68.65
55,000
Sep 11, 2026
68.47
68.69
68.30
68.49
68.43
66,700
Sep 10, 2026
68.66
68.66
67.86
68.07
68.01
76,400
Sep 9, 2026
69.49
69.54
68.80
68.82
68.76
128,200
Sep 8, 2026
70.18
70.18
69.65
69.77
69.71
44,900
Sep 4, 2026
70.59
70.74
70.02
70.55
70.49
93,300
Sep 3, 2026
70.90
71.40
70.26
70.84
70.78
57,000
Sep 2, 2026
70.20
70.71
70.06
70.44
70.38
215,500
Sep 1, 2026
71.03
71.32
70.01
70.12
70.06
45,100
Aug 31, 2026
71.58
71.71
71.21
71.31
71.25
61,000
Aug 28, 2026
72.32
72.34
71.72
71.90
71.84
51,500
Aug 27, 2026
72.15
72.38
71.96
72.18
72.12
54,900
Aug 26, 2026
71.64
72.42
71.64
72.15
72.09
44,700
Aug 25, 2026
72.55
72.55
71.61
71.77
71.71
34,600
Aug 24, 2026
72.32
72.63
71.96
72.31
72.25
60,000
Aug 21, 2026
71.77
72.32
71.62
72.19
72.13
36,400
Aug 20, 2026
71.94
72.50
71.64
71.65
71.59
48,500
Aug 19, 2026
71.18
72.67
71.18
72.37
72.31
118,100
Aug 18, 2026
71.54
71.54
70.83
70.85
70.79
43,700
Aug 17, 2026
71.68
71.68
71.06
71.21
71.15
88,200
Aug 14, 2026
72.17
72.64
71.62
71.97
71.91
79,800
Aug 13, 2026
72.32
72.34
71.39
72.21
72.15
45,700
Aug 12, 2026
73.03
73.03
71.76
72.04
71.98
74,500
Aug 11, 2026
73.22
73.37
72.73
73.03
72.96
51,700
Aug 10, 2026
73.39
73.56
73.08
73.24
73.17
118,100
Aug 7, 2026
72.89
73.77
72.81
73.31
73.24
117,700
Aug 6, 2026
73.14
73.14
72.52
72.77
72.70
61,200
Aug 5, 2026
73.29
73.29
72.57
72.92
72.85
69,400
Aug 4, 2026
71.41
72.89
71.41
72.88
72.81
150,800
Aug 3, 2026
71.04
71.86
71.00
71.19
71.13
92,300
Jul 31, 2026
69.86
70.37
69.41
70.17
70.11
43,700
Jul 30, 2026
70.92
70.92
69.25
69.98
69.92
109,600
Jul 29, 2026
71.74
71.74
70.80
71.03
70.97
65,500
Jul 28, 2026
69.93
71.57
69.93
71.49
71.43
117,700
Jul 27, 2026
68.84
69.40
68.84
69.22
69.16
61,500
Jul 24, 2026
68.00
68.74
67.87
68.43
68.37
150,300
Jul 23, 2026
67.47
68.13
67.30
67.59
67.53
140,700
Jul 22, 2026
67.64
67.70
67.02
67.16
67.10
80,100
Jul 21, 2026
68.04
68.04
67.41
67.41
67.35
134,300
Jul 20, 2026
69.08
69.08
68.14
68.22
68.16
67,300
Jul 17, 2026
69.59
70.33
68.92
69.03
68.97
66,000
Jul 16, 2026
68.43
69.97
68.37
69.93
69.87
84,200
Jul 15, 2026
68.49
68.98
68.25
68.31
68.25
63,200
Jul 14, 2026
68.81
69.09
68.59
68.76
68.70
74,800
Jul 13, 2026
69.10
69.48
68.67
68.90
68.84
76,000
Jul 10, 2026
68.86
69.40
68.73
69.04
68.98
90,500
Jul 9, 2026
68.09
68.73
68.04
68.53
68.47
85,000
Jul 8, 2026
68.89
68.89
67.90
68.11
68.05
62,600
Jul 7, 2026
70.08
70.15
69.06
69.38
69.32
42,500
Jul 6, 2026
69.50
69.85
69.00
69.84
69.78
61,300
Jul 2, 2026
69.01
69.69
69.01
69.67
69.61
58,500
Jul 1, 2026
69.13
69.94
68.84
68.88
68.82
79,000
Jun 30, 2026
68.65
69.23
68.35
69.08
69.02
53,000
Jun 29, 2026
69.29
69.33
68.42
68.60
68.54
95,500
Jun 26, 2026
69.15
69.41
69.04
69.30
69.24
63,600
Jun 25, 2026
68.35
69.87
68.35
69.15
69.09
126,700
Jun 24, 2026
66.81
68.46
66.81
67.91
67.85
81,300
Jun 23, 2026
66.71
67.03
66.47
66.60
66.54
69,500
Jun 22, 2026
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
67.21
67.24
66.44
66.80
66.74
797,200
Jun 18, 2026
67.37
67.80
67.02
67.36
67.18
76,900
Jun 17, 2026
67.78
68.41
66.62
66.77
66.59
264,400
Jun 16, 2026
67.21
68.14
67.21
67.83
67.65
110,400
Jun 15, 2026
67.26
67.78
67.07
67.08
66.90
79,900
Jun 12, 2026
66.64
66.99
66.25
66.81
66.63
43,500
Jun 11, 2026
65.94
66.56
65.47
66.39
66.21
68,500
Jun 10, 2026
67.24
67.47
65.72
65.77
65.59
82,600
Jun 9, 2026
66.46
67.55
66.46
67.48
67.30
111,500
Jun 8, 2026
66.63
66.75
66.14
66.18
66.00
803,500
Jun 5, 2026
66.59
66.97
66.18
66.39
66.21
88,200
Jun 4, 2026
66.90
67.19
66.42
66.55
66.37
71,300
Jun 3, 2026
66.22
66.55
66.13
66.50
66.32
88,500
Jun 2, 2026
65.82
66.31
65.66
66.30
66.12
93,800
Jun 1, 2026
65.47
65.97
64.97
65.82
65.64
142,200
May 29, 2026
65.87
66.22
65.67
65.90
65.72
64,800
May 28, 2026
65.86
65.97
65.44
65.73
65.55
98,900
May 27, 2026
65.99
66.71
65.90
65.90
65.72
98,800
May 26, 2026
65.55
66.11
65.28
65.84
65.66
136,200
May 22, 2026
65.01
65.46
64.95
65.41
65.23
98,400
May 21, 2026
64.51
65.14
63.81
64.89
64.71
587,900
May 20, 2026
64.09
64.95
63.54
64.85
64.67
126,300
May 19, 2026
64.59
64.87
64.07
64.15
63.98
85,900
May 18, 2026
64.50
65.24
64.50
64.88
64.70
282,200
May 15, 2026
65.00
65.18
64.34
64.38
64.20
82,100
May 14, 2026
65.43
65.88
65.23
65.30
65.12
75,500
May 13, 2026
66.09
66.09
65.02
65.35
65.17
99,400
May 12, 2026
67.07
67.12
66.15
66.40
66.22
67,700
May 11, 2026
67.64
67.88
66.91
67.08
66.90
71,900
May 8, 2026
68.30
68.45
67.63
67.66
67.48
68,200
May 7, 2026
69.21
69.22
68.15
68.23
68.04
78,000
May 6, 2026
68.87
69.50
68.78
68.90
68.71
458,000
May 5, 2026
68.29
68.56
68.06
68.42
68.23
91,700
May 4, 2026
67.91
68.37
67.34
67.45
67.27
55,200
May 1, 2026
68.95
68.95
68.12
68.15
67.96
52,400
Apr 30, 2026
68.10
69.01
68.10
68.71
68.52
61,300
Apr 29, 2026
68.70
68.70
67.65
67.84
67.66
37,500
Apr 28, 2026
69.30
69.30
68.10
68.47
68.28
58,800
Apr 27, 2026
69.70
69.70
69.28
69.34
69.15
768,300
Apr 24, 2026
69.75
69.77
69.25
69.34
69.15
43,400
Apr 23, 2026
69.87
70.14
69.05
69.80
69.61
57,700
Apr 22, 2026
70.44
70.54
69.48
69.69
69.50
58,300
Apr 21, 2026
69.86
70.77
69.68
69.85
69.66
102,500
Apr 20, 2026
69.24
69.77
69.24
69.71
69.52
45,900
Apr 17, 2026
69.00
70.19
68.95
69.50
69.31
58,200
Apr 16, 2026
69.38
69.73
68.87
68.94
68.75
67,500
Apr 15, 2026
70.40
70.58
69.29
69.43
69.24
61,400
Apr 14, 2026
70.46
70.70
70.17
70.50
70.31
54,100
Apr 13, 2026
69.26
70.37
69.13
70.31
70.12
60,900
Apr 10, 2026
70.00
70.00
69.36
69.42
69.23
40,100
Apr 9, 2026
68.91
69.91
68.89
69.70
69.51
58,800
Apr 8, 2026
68.85
69.52
68.85
69.27
69.08
61,800
Apr 7, 2026
67.41
67.91
67.29
67.47
67.29
53,000
Apr 6, 2026
67.33
67.86
66.96
67.76
67.58
51,000
Apr 2, 2026
66.81
68.26
66.60
67.34
67.16
95,800
Apr 1, 2026
67.29
67.99
67.13
67.59
67.41
174,600
Mar 31, 2026
66.24
67.28
65.84
66.86
66.68
88,200
Mar 30, 2026
66.04
66.31
65.44
65.54
65.36
53,600
Mar 27, 2026
66.32
66.34
65.37
65.49
65.31
89,500
Mar 26, 2026
66.81
67.81
66.37
66.50
66.32
98,700
Mar 25, 2026
67.55
67.60
66.37
67.30
67.12
104,600
Mar 24, 2026
66.24
67.43
66.01
66.85
66.67
92,500
Mar 23, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
66.49
67.55
66.46
66.76
66.58
65,000
Mar 20, 2026
66.33
66.60
65.52
65.85
65.57
61,700
Mar 19, 2026
66.03
66.88
65.87
66.53
66.24
76,500
Mar 18, 2026
67.47
67.51
66.59
66.60
66.31
43,800
Mar 17, 2026
67.44
68.08
67.32
67.61
67.32
45,700
Mar 16, 2026
67.80
67.97
67.24
67.41
67.12
39,500
Mar 13, 2026
67.63
67.76
66.89
67.27
66.98
76,100
Mar 12, 2026
67.96
68.21
67.11
67.15
66.86
387,200
Mar 11, 2026
68.48
68.49
67.94
68.46
68.16
54,800
Mar 10, 2026
69.58
69.66
68.64
68.65
68.35
47,300
Mar 9, 2026
68.67
69.94
67.73
69.83
69.53
83,900
Mar 6, 2026
69.76
69.76
69.06
69.47
69.17
111,100
Mar 5, 2026
71.57
71.57
70.33
70.54
70.24
55,500
Mar 4, 2026
72.30
72.30
71.44
72.09
71.78
41,000
Mar 3, 2026
71.46
72.28
70.57
72.03
71.72
68,100
Mar 2, 2026
71.99
73.13
71.79
72.78
72.47
44,100
Feb 27, 2026
72.95
73.11
72.45
73.04
72.73
37,000
Feb 26, 2026
72.63
73.56
72.60
73.52
73.20
72,700
Feb 25, 2026
73.05
73.05
71.78
72.69
72.38
66,300
Feb 24, 2026
72.04
73.05
72.04
72.96
72.65
56,300
Feb 23, 2026
72.75
72.94
71.93
72.10
71.79
29,100
Feb 20, 2026
72.98
73.50
72.55
72.90
72.59
37,900
Feb 19, 2026
72.55
73.05
72.37
72.87
72.56
38,600
Feb 18, 2026
72.29
73.03
72.11
72.75
72.44
58,600
Feb 17, 2026
72.52
72.70
72.11
72.40
72.09
54,900
Feb 13, 2026
72.00
73.05
71.88
72.58
72.27
87,600
Feb 12, 2026
73.52
74.16
72.06
72.14
71.83
71,700
Feb 11, 2026
74.15
74.35
73.35
73.47
73.15
49,200
Feb 10, 2026
73.32
74.11
73.32
73.85
73.53
53,400
Feb 9, 2026
73.50
73.66
73.16
73.26
72.94
117,400
Feb 6, 2026
73.41
74.35
73.41
74.22
73.90
69,300
Feb 5, 2026
73.02
73.49
72.74
72.83
72.52
74,300
Feb 4, 2026
72.74
73.33
72.64
73.08
72.77
40,100
Feb 3, 2026
72.78
73.50
71.96
72.28
71.97
39,500
Feb 2, 2026
72.47
73.20
72.28
73.20
72.88
43,700
Jan 30, 2026
72.51
72.66
71.72
72.46
72.15
47,900
Jan 29, 2026
72.39
72.94
71.81
72.80
72.49
66,300
Jan 28, 2026
73.03
73.04
71.81
72.22
71.91
105,300
Jan 27, 2026
73.76
73.76
72.85
73.15
72.83
67,200
Jan 26, 2026
74.04
74.31
73.85
74.06
73.74
38,900
Jan 23, 2026
74.39
74.40
73.62
73.89
73.57
98,300
Jan 22, 2026
74.33
74.74
74.06
74.52
74.20
59,300
Jan 21, 2026
73.08
74.38
73.02
73.99
73.67
43,500
Jan 20, 2026
73.58
73.58
72.55
72.65
72.34
87,000
Jan 16, 2026
74.26
74.41
73.97
74.33
74.01
39,800
Jan 15, 2026
73.63
74.36
73.63
74.35
74.03
44,300
Jan 14, 2026
73.03
73.47
73.00
73.44
73.12
49,800
Jan 13, 2026
73.15
73.25
72.65
73.05
72.74
66,500
Jan 12, 2026
72.83
73.31
72.73
72.98
72.67
69,400
Jan 9, 2026
72.54
73.16
72.42
72.95
72.64
75,800
Jan 8, 2026
70.89
72.43
70.89
72.35
72.04
105,500
Jan 7, 2026
72.24
72.54
71.14
71.19
70.88
76,900
Jan 6, 2026
71.28
72.38
71.03
72.19
71.88
86,800
Jan 5, 2026
70.76
71.82
70.76
71.45
71.14
79,300
Jan 2, 2026
70.56
71.00
70.11
70.87
70.56
47,800
Dec 31, 2025
71.20
71.20
70.39
70.41
70.11
21,800
Dec 30, 2025
71.50
71.54
71.19
71.23
70.92
44,800
Dec 29, 2025
71.68
71.90
71.42
71.59
71.28
29,700
Dec 26, 2025
71.78
71.82
71.51
71.73
71.42
32,900
Dec 24, 2025
71.72
71.91
71.64
71.76
71.45
22,700
Dec 23, 2025
71.61
71.75
71.43
71.65
71.34
82,000
Dec 22, 2025
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
71.27
71.95
71.27
71.87
71.56
70,900
Dec 19, 2025
71.09
71.35
71.00
71.30
70.91
40,800
Dec 18, 2025
71.41
71.85
71.13
71.26
70.87
44,600
Dec 17, 2025
71.07
71.63
70.80
71.05
70.66
58,400
Dec 16, 2025
71.55
71.86
70.92
71.18
70.79
41,600
Dec 15, 2025
72.01
72.01
71.22
71.64
71.25
37,100
Dec 12, 2025
72.25
72.44
71.46
71.60
71.21
73,600
Dec 11, 2025
71.43
72.19
71.43
72.00
71.61
43,900
Dec 10, 2025
70.26
71.64
70.26
71.39
71.00
56,300
Dec 9, 2025
71.10
71.37
70.14
70.14
69.76
61,900
Dec 8, 2025
71.91
71.99
71.27
71.31
70.92
51,000
Dec 5, 2025
72.12
72.30
71.81
71.94
71.55
43,900
Dec 4, 2025
72.32
72.50
72.00
72.21
71.82
63,700
Dec 3, 2025
72.14
72.55
72.14
72.43
72.03
20,800
Dec 2, 2025
72.14
72.37
71.93
72.08
71.69
46,700
Dec 1, 2025
71.86
72.60
71.79
72.03
71.64
124,500
Nov 28, 2025
72.72
72.80
72.36
72.39
71.99
44,500
Nov 26, 2025
72.42
72.93
72.41
72.64
72.24
65,600
Nov 25, 2025
71.06
72.63
71.06
72.45
72.05
43,900
Nov 24, 2025
70.88
71.30
70.56
70.95
70.56
39,200
Nov 21, 2025
69.26
71.21
69.26
70.84
70.45
46,600
Nov 20, 2025
70.24
70.84
69.12
69.18
68.80
47,300
Nov 19, 2025
70.06
70.12
69.66
69.77
69.39
45,700
Nov 18, 2025
70.07
70.52
69.83
70.17
69.79
53,900
Nov 17, 2025
71.32
71.43
70.38
70.42
70.03
63,700
Nov 14, 2025
71.58
71.97
71.43
71.50
71.11
48,300
Nov 13, 2025
72.84
73.17
71.96
72.03
71.64
75,900
Nov 12, 2025
72.59
73.06
72.59
72.75
72.35
34,000
Nov 11, 2025
72.28
72.72
72.10
72.48
72.08
45,300
Nov 10, 2025
72.63
72.63
71.70
72.20
71.81
46,800
Nov 7, 2025
71.33
72.14
71.25
72.08
71.69
39,100
Nov 6, 2025
72.38
72.84
71.62
71.64
71.25
128,000
Nov 5, 2025
71.58
72.46
71.55
72.23
71.84
36,900
Nov 4, 2025
70.72
71.75
70.72
71.53
71.14
54,300
Nov 3, 2025
71.42
71.42
70.34
71.10
70.71
49,300
Oct 31, 2025
71.36
71.63
71.03
71.44
71.05
51,700
Oct 30, 2025
72.27
72.88
71.36
71.39
71.00
84,900
