Invesco Water Resources ETF (PHO)

PHO
🏛️ États-Unis →
71.33
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 51.79 51.86 51.10 51.54 0.1M
2022-12-29 51.42 52.27 51.42 52.12 0.1M
2022-12-28 51.89 52.26 51.10 51.16 0.1M
2022-12-27 51.55 51.88 51.28 51.79 0.1M
2022-12-23 51.33 51.57 51.13 51.57 0.1M
2022-12-22 51.37 51.37 50.40 51.25 0.1M
2022-12-21 51.14 51.83 51.04 51.72 0.1M
2022-12-20 50.62 51.11 50.52 50.91 0.2M
2022-12-19 51.21 51.48 50.59 50.76 0.1M
2022-12-16 51.42 51.66 50.90 51.22 0.1M
2022-12-15 52.81 52.95 51.88 52.02 0.1M
2022-12-14 53.70 54.23 53.18 53.47 0.1M
2022-12-13 54.30 54.75 53.41 53.80 0.1M
2022-12-12 52.71 53.19 52.71 53.19 0.0M
2022-12-09 52.72 53.12 52.62 52.63 0.0M
2022-12-08 52.82 53.06 52.56 52.80 0.1M
2022-12-07 52.40 53.02 52.40 52.56 0.1M
2022-12-06 52.85 52.85 52.05 52.45 0.1M
2022-12-05 53.43 53.43 52.60 52.74 0.1M
2022-12-02 53.12 53.97 52.98 53.66 0.1M
2022-12-01 53.59 54.09 53.45 53.76 0.1M
2022-11-30 51.75 53.36 51.52 53.36 0.1M
2022-11-29 52.04 52.04 51.58 51.73 0.1M
2022-11-28 52.86 52.95 51.88 52.08 0.2M
2022-11-25 53.02 53.42 53.02 53.35 0.0M
2022-11-23 52.84 53.19 52.80 53.01 0.1M
2022-11-22 52.62 52.87 52.38 52.84 0.0M
2022-11-21 52.19 52.58 52.10 52.30 0.1M
2022-11-18 52.00 52.33 51.79 52.18 0.1M
2022-11-17 51.62 51.64 50.87 51.52 0.1M
2022-11-16 52.59 52.74 52.11 52.26 0.1M
2022-11-15 52.73 52.94 52.18 52.67 0.0M
2022-11-14 52.31 52.63 51.86 51.86 0.1M
2022-11-11 52.29 52.92 52.24 52.50 0.0M
2022-11-10 50.55 52.38 50.55 52.30 0.1M
2022-11-09 49.35 49.81 48.92 49.01 0.1M
2022-11-08 49.56 50.14 49.25 49.78 0.1M
2022-11-07 49.04 49.37 48.70 49.31 0.1M
2022-11-04 48.85 48.94 48.05 48.81 0.0M
2022-11-03 47.97 48.45 47.43 48.12 0.1M
2022-11-02 50.18 50.45 48.68 48.69 0.0M
2022-11-01 50.74 50.76 49.72 50.21 0.1M
2022-10-31 50.24 50.59 50.01 50.41 0.2M
2022-10-28 49.55 50.49 49.55 50.42 0.1M
2022-10-27 49.24 49.82 49.14 49.36 0.1M
2022-10-26 48.87 49.57 48.81 49.01 0.1M
2022-10-25 47.78 48.97 47.78 48.86 0.1M
2022-10-24 47.38 47.93 47.19 47.76 0.1M
2022-10-21 46.01 47.14 45.62 47.03 0.2M
2022-10-20 47.03 47.26 45.85 45.93 0.1M
2022-10-19 47.55 47.62 46.76 47.28 0.2M
2022-10-18 48.20 48.44 47.59 48.03 0.1M
2022-10-17 46.48 47.36 46.48 47.21 0.1M
2022-10-14 47.08 47.29 45.65 45.70 0.1M
2022-10-13 45.08 46.95 44.72 46.68 0.3M
2022-10-12 46.60 46.70 45.87 45.91 0.1M
2022-10-11 46.43 47.08 46.14 46.57 0.1M
2022-10-10 46.76 46.93 46.31 46.57 0.0M
2022-10-07 47.57 47.69 46.41 46.70 0.1M
2022-10-06 48.40 48.62 47.94 48.03 0.0M
2022-10-05 48.30 48.92 47.91 48.54 0.1M
2022-10-04 48.20 48.86 48.14 48.86 0.1M
2022-10-03 46.31 47.69 46.20 47.44 0.1M
2022-09-30 46.21 46.74 45.67 45.75 0.1M
2022-09-29 46.50 46.67 45.86 46.12 0.1M
2022-09-28 46.21 47.22 46.13 46.99 0.2M
2022-09-27 46.78 46.91 45.58 45.85 0.1M
2022-09-26 46.54 47.13 46.19 46.37 0.1M
2022-09-23 46.92 47.02 46.22 46.86 0.1M
2022-09-22 47.88 47.88 47.31 47.37 0.1M
2022-09-21 48.88 49.38 47.99 47.99 0.1M
2022-09-20 49.08 49.08 48.19 48.57 0.1M
2022-09-19 48.43 49.50 48.43 49.50 0.2M
2022-09-16 48.98 49.09 48.46 48.80 0.5M
2022-09-15 50.21 50.49 49.42 49.54 0.1M
2022-09-14 50.33 50.51 49.88 50.29 0.1M
2022-09-13 51.12 51.12 50.11 50.26 0.2M
2022-09-12 51.90 52.17 51.74 52.10 0.1M
2022-09-09 51.43 51.77 51.32 51.67 0.1M
2022-09-08 50.43 51.18 50.30 51.14 0.1M
2022-09-07 49.42 50.77 49.42 50.73 0.1M
2022-09-06 49.52 49.66 49.16 49.44 0.1M
2022-09-02 50.31 50.46 49.08 49.33 0.1M
2022-09-01 49.41 49.81 49.04 49.80 0.1M
2022-08-31 50.32 50.49 49.60 49.68 0.1M
2022-08-30 50.62 50.90 49.96 50.15 0.1M
2022-08-29 50.45 50.93 50.35 50.61 0.5M
2022-08-26 52.87 52.87 50.86 50.89 0.1M
2022-08-25 52.51 52.80 52.20 52.80 0.1M
2022-08-24 51.99 52.25 51.88 52.17 0.1M
2022-08-23 52.18 52.27 51.72 51.98 0.1M
2022-08-22 52.80 52.85 52.18 52.24 0.1M
2022-08-19 53.85 53.85 53.20 53.37 0.1M
2022-08-18 54.16 54.28 53.90 54.22 0.1M
2022-08-17 54.21 54.26 53.80 54.07 0.1M
2022-08-16 54.41 54.73 54.21 54.55 0.2M
2022-08-15 54.03 54.67 53.82 54.57 0.1M
2022-08-12 53.50 54.26 53.40 54.26 0.1M
2022-08-11 53.50 53.92 53.22 53.23 0.0M
2022-08-10 52.92 53.25 52.81 53.25 0.1M
2022-08-09 52.53 52.53 51.85 51.95 0.1M
2022-08-08 52.51 52.93 52.40 52.55 0.1M
2022-08-05 52.19 52.36 51.66 52.36 0.1M
2022-08-04 52.35 52.69 52.16 52.64 0.3M
2022-08-03 51.89 52.34 51.58 52.27 0.1M
2022-08-02 52.00 52.33 51.63 51.63 0.1M
2022-08-01 51.87 52.23 51.67 52.05 0.1M
2022-07-29 51.68 52.35 51.58 52.17 0.1M
2022-07-28 50.47 51.64 50.43 51.62 0.1M
2022-07-27 49.83 50.42 49.59 50.27 0.1M
2022-07-26 49.06 49.70 49.03 49.60 0.1M
2022-07-25 49.44 49.44 49.00 49.38 0.1M
2022-07-22 49.38 49.58 48.91 49.24 0.0M
2022-07-21 48.34 49.26 48.34 49.23 0.1M
2022-07-20 47.79 48.25 47.75 48.10 0.1M
2022-07-19 46.52 47.75 46.52 47.69 0.1M
2022-07-18 47.07 47.07 45.97 46.13 0.1M
2022-07-15 46.36 46.98 46.25 46.83 0.1M
2022-07-14 45.55 45.87 45.06 45.82 0.1M
2022-07-13 45.69 46.36 45.54 46.10 0.1M
2022-07-12 46.93 47.27 46.12 46.34 0.1M
2022-07-11 47.16 47.30 46.91 47.01 0.0M
2022-07-08 47.70 47.80 47.24 47.32 0.1M
2022-07-07 47.35 47.94 47.35 47.87 0.1M
2022-07-06 46.83 47.43 46.70 47.18 0.1M
2022-07-05 46.32 46.79 45.73 46.77 0.1M
2022-07-01 46.22 47.03 46.19 46.95 0.1M
2022-06-30 45.54 46.44 45.29 46.22 0.1M
2022-06-29 45.97 46.06 45.52 46.00 0.1M
2022-06-28 46.91 47.14 45.91 45.92 0.1M
2022-06-27 46.88 47.05 46.48 46.76 0.0M
2022-06-24 45.71 46.75 45.65 46.75 0.1M
2022-06-23 44.47 45.30 44.47 45.25 0.1M
2022-06-22 43.57 44.69 43.57 44.37 0.1M
2022-06-21 44.03 44.17 43.61 44.04 0.1M
2022-06-17 43.69 44.04 43.28 43.51 0.1M
2022-06-16 44.32 44.32 43.22 43.41 0.1M
2022-06-15 45.21 45.78 44.54 45.20 0.1M
2022-06-14 45.48 45.49 44.42 44.80 0.1M
2022-06-13 46.06 46.26 45.16 45.34 0.1M
2022-06-10 47.74 47.74 47.00 47.12 0.1M
2022-06-09 49.10 49.37 48.55 48.55 0.1M
2022-06-08 50.13 50.13 49.15 49.30 0.1M
2022-06-07 49.51 50.41 49.51 50.35 0.1M
2022-06-06 50.35 50.47 49.96 50.03 0.1M
2022-06-03 50.05 50.30 49.88 50.09 0.0M
2022-06-02 49.16 50.53 49.11 50.50 0.1M
2022-06-01 49.35 49.43 48.41 48.90 0.1M
2022-05-31 49.33 49.33 48.58 49.04 0.1M
2022-05-27 48.64 49.52 48.52 49.52 0.1M
2022-05-26 47.50 48.51 47.50 48.33 0.1M
2022-05-25 47.57 47.68 47.02 47.51 0.1M
2022-05-24 47.50 47.80 46.77 47.66 0.1M
2022-05-23 47.76 47.84 47.32 47.75 0.1M
2022-05-20 47.66 47.68 46.41 47.31 0.2M
2022-05-19 46.46 47.44 46.30 47.25 0.2M
2022-05-18 47.74 47.80 46.53 46.68 0.1M
2022-05-17 47.95 48.17 47.56 48.15 0.1M
2022-05-16 47.60 47.60 46.95 47.28 0.1M
2022-05-13 47.37 48.05 47.25 47.70 0.1M
2022-05-12 46.13 46.97 46.08 46.90 0.1M
2022-05-11 46.80 47.49 46.35 46.46 0.1M
2022-05-10 47.91 48.06 46.38 46.90 0.1M
2022-05-09 47.61 47.84 47.14 47.34 0.1M
2022-05-06 48.32 48.43 47.52 48.21 0.2M
2022-05-05 50.12 50.21 48.30 48.74 0.1M
2022-05-04 48.80 50.75 48.76 50.66 0.1M
2022-05-03 48.60 49.16 48.48 48.73 0.2M
2022-05-02 48.71 49.20 47.71 48.59 0.2M
2022-04-29 49.83 50.20 48.68 48.75 0.2M
2022-04-28 49.66 50.41 49.16 50.21 0.1M
2022-04-27 49.45 49.92 49.22 49.37 0.1M
2022-04-26 50.45 50.49 49.30 49.30 0.2M
2022-04-25 50.66 50.72 49.56 50.72 0.1M
2022-04-22 51.95 51.95 50.82 50.83 0.1M
2022-04-21 53.01 53.11 51.87 52.05 0.1M
2022-04-20 52.11 52.93 52.11 52.60 0.1M
2022-04-19 50.76 51.85 50.76 51.77 0.1M
2022-04-18 51.27 51.39 50.48 50.73 0.1M
2022-04-14 52.34 52.64 51.35 51.38 0.1M
2022-04-13 52.12 52.40 51.94 52.30 0.1M
2022-04-12 52.72 53.23 51.98 52.08 0.1M
2022-04-11 52.76 52.95 52.41 52.44 0.1M
2022-04-08 53.19 53.57 52.88 53.00 0.1M
2022-04-07 52.53 53.37 52.47 53.20 0.1M
2022-04-06 52.35 52.68 52.07 52.60 0.1M
2022-04-05 53.64 53.79 52.76 52.92 0.1M
2022-04-04 53.81 53.83 53.26 53.64 0.1M
2022-04-01 53.24 53.74 52.98 53.73 0.1M
2022-03-31 53.77 53.99 52.98 53.02 0.1M
2022-03-30 54.11 54.17 53.69 53.87 0.1M
2022-03-29 53.51 54.28 53.51 54.22 0.2M
2022-03-28 53.02 53.06 52.57 53.06 0.1M
2022-03-25 52.90 52.96 52.49 52.92 0.1M
2022-03-24 52.59 52.74 52.47 52.74 0.1M
2022-03-23 53.02 53.14 52.44 52.44 0.1M
2022-03-22 53.36 53.65 53.20 53.38 0.1M
2022-03-21 53.31 53.40 52.77 53.07 0.1M
2022-03-18 52.49 53.48 52.46 53.37 0.1M
2022-03-17 51.90 52.72 51.82 52.65 0.1M
2022-03-16 51.59 52.16 51.00 52.06 0.1M
2022-03-15 50.39 51.22 50.38 51.19 0.1M
2022-03-14 50.09 50.85 49.91 50.13 0.1M
2022-03-11 50.84 51.06 49.93 49.97 0.1M
2022-03-10 50.36 50.48 49.83 50.36 0.1M
2022-03-09 50.48 51.23 50.48 50.99 0.1M
2022-03-08 50.30 50.64 49.57 49.60 0.2M
2022-03-07 51.63 51.81 50.26 50.34 0.6M
2022-03-04 51.54 51.80 51.04 51.71 0.1M
2022-03-03 52.01 52.32 51.55 51.99 0.1M
2022-03-02 51.08 51.98 51.05 51.77 0.1M
2022-03-01 51.45 51.63 50.44 50.76 0.1M
2022-02-28 51.70 51.72 50.84 51.36 0.1M
2022-02-25 50.97 52.01 50.75 51.98 0.1M
2022-02-24 48.75 50.95 48.61 50.85 0.4M
2022-02-23 50.98 51.25 49.83 49.95 0.2M
2022-02-22 51.20 51.53 50.59 50.77 0.2M
2022-02-18 51.42 51.77 51.15 51.37 0.2M
2022-02-17 51.80 51.97 51.33 51.53 0.1M
2022-02-16 51.90 52.27 51.49 52.06 0.1M
2022-02-15 51.81 52.49 51.77 52.01 0.1M
2022-02-14 51.22 51.76 51.00 51.48 0.2M
2022-02-11 52.00 52.40 50.94 51.25 0.2M
2022-02-10 52.65 53.18 51.77 52.04 0.1M
2022-02-09 53.00 53.43 53.00 53.36 0.1M
2022-02-08 52.06 52.79 51.80 52.63 0.1M
2022-02-07 52.29 52.53 51.87 51.99 0.1M
2022-02-04 52.69 52.85 51.77 52.27 0.1M
2022-02-03 53.00 53.31 52.64 52.74 0.2M
2022-02-02 53.30 53.56 53.05 53.45 0.1M
2022-02-01 53.23 53.60 52.56 53.18 0.2M
2022-01-31 52.03 52.97 51.69 52.97 0.3M
2022-01-28 50.73 51.97 50.33 51.95 0.2M
2022-01-27 51.85 52.28 50.73 50.86 0.2M
2022-01-26 52.61 53.05 50.97 51.44 0.2M
2022-01-25 52.70 52.70 51.55 51.99 0.3M
2022-01-24 52.40 53.43 51.41 53.30 0.8M
2022-01-21 53.30 53.87 52.97 53.03 0.4M
2022-01-20 54.35 54.96 53.52 53.64 0.2M
2022-01-19 54.53 55.01 54.12 54.16 0.2M
2022-01-18 54.64 54.72 54.15 54.48 0.3M
2022-01-14 55.97 55.97 54.68 55.22 0.2M
2022-01-13 57.25 57.37 56.21 56.34 0.1M
2022-01-12 57.36 57.49 56.90 57.04 0.1M
2022-01-11 56.97 57.09 56.25 57.06 0.2M
2022-01-10 57.00 57.03 55.89 56.80 0.2M
2022-01-07 58.06 58.13 57.28 57.30 0.2M
2022-01-06 58.52 58.75 58.15 58.21 0.1M
2022-01-05 59.74 59.99 58.51 58.55 0.2M
2022-01-04 59.89 60.09 59.58 59.62 0.1M
2022-01-03 61.07 61.07 59.29 59.81 0.2M