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
2024-12-31 66.05 66.29 65.59 65.79 0.1M
2024-12-30 65.88 66.05 65.28 65.88 0.1M
2024-12-27 66.58 66.97 66.00 66.28 0.0M
2024-12-26 66.47 67.02 66.35 66.99 0.1M
2024-12-24 66.36 66.76 66.19 66.71 0.0M
2024-12-23 66.35 66.37 65.88 66.29 0.1M
2024-12-20 65.60 67.05 65.57 66.60 0.1M
2024-12-19 66.55 66.99 65.92 66.01 0.1M
2024-12-18 68.74 68.79 66.25 66.25 0.1M
2024-12-17 69.10 69.39 68.72 68.73 0.1M
2024-12-16 69.67 69.87 69.30 69.34 0.0M
2024-12-13 69.85 70.00 69.33 69.49 0.1M
2024-12-12 70.31 70.34 69.92 69.92 0.0M
2024-12-11 70.92 71.19 70.45 70.54 0.0M
2024-12-10 71.00 71.00 69.96 70.52 0.1M
2024-12-09 71.54 71.68 71.36 71.48 0.1M
2024-12-06 71.67 71.71 71.09 71.22 0.1M
2024-12-05 72.09 72.09 71.21 71.32 0.0M
2024-12-04 72.27 72.27 71.80 72.14 0.1M
2024-12-03 72.00 72.26 71.67 72.14 0.1M
2024-12-02 71.91 71.91 71.14 71.62 0.1M
2024-11-29 71.84 72.01 71.71 71.76 0.0M
2024-11-27 71.65 72.06 71.50 71.54 0.0M
2024-11-26 71.85 71.85 71.29 71.43 0.0M
2024-11-25 71.46 72.25 71.46 71.96 0.1M
2024-11-22 70.42 71.15 70.42 71.12 0.0M
2024-11-21 69.75 70.57 69.41 70.38 0.1M
2024-11-20 69.51 69.51 69.05 69.49 0.1M
2024-11-19 69.05 69.42 68.85 69.29 0.1M
2024-11-18 69.15 69.74 69.02 69.50 0.1M
2024-11-15 69.63 69.82 69.10 69.18 0.1M
2024-11-14 70.88 70.88 69.71 69.74 0.2M
2024-11-13 70.99 71.31 70.74 70.87 0.1M
2024-11-12 71.44 71.62 70.79 70.88 0.1M
2024-11-11 71.70 71.95 71.48 71.61 0.1M
2024-11-08 71.47 71.71 71.22 71.30 0.1M
2024-11-07 72.21 72.21 71.57 71.78 0.1M
2024-11-06 72.08 72.59 71.51 72.10 0.2M
2024-11-05 69.27 70.39 69.22 70.39 0.0M
2024-11-04 68.79 69.53 68.79 69.13 0.1M
2024-11-01 68.93 69.16 68.69 68.71 0.0M
2024-10-31 68.83 69.12 68.22 68.25 0.0M
2024-10-30 68.94 69.50 68.89 69.07 0.1M
2024-10-29 68.74 68.99 68.15 68.85 0.1M
2024-10-28 69.07 69.65 69.07 69.11 0.1M
2024-10-25 69.42 69.50 68.54 68.62 0.1M
2024-10-24 69.67 69.67 69.11 69.11 0.1M
2024-10-23 69.39 69.83 69.00 69.41 0.0M
2024-10-22 69.86 69.94 69.51 69.59 0.1M
2024-10-21 70.62 70.75 69.87 70.10 0.1M
2024-10-18 70.82 70.89 70.55 70.69 0.0M
2024-10-17 71.13 71.13 70.52 70.74 0.0M
2024-10-16 71.07 71.48 70.93 71.22 0.0M
2024-10-15 70.94 71.46 70.72 70.81 0.1M
2024-10-14 70.29 70.87 70.23 70.86 0.1M
2024-10-11 69.54 70.27 69.54 70.22 0.0M
2024-10-10 69.73 69.79 69.34 69.61 0.0M
2024-10-09 69.88 70.39 69.82 70.09 0.2M
2024-10-08 69.45 69.82 69.29 69.64 0.0M
2024-10-07 69.44 69.59 68.95 69.37 0.0M
2024-10-04 69.75 69.79 69.24 69.64 0.0M
2024-10-03 69.80 69.80 69.33 69.57 0.1M
2024-10-02 69.72 70.15 69.62 70.00 0.1M
2024-10-01 70.53 70.53 69.67 70.01 0.2M
2024-09-30 70.35 70.62 69.82 70.54 0.1M
2024-09-27 70.55 71.09 70.28 70.51 0.1M
2024-09-26 69.86 70.46 69.86 70.20 0.0M
2024-09-25 69.89 69.99 69.28 69.36 0.0M
2024-09-24 69.89 70.07 69.77 69.86 0.1M
2024-09-23 69.43 69.79 69.43 69.77 0.1M
2024-09-20 69.87 69.87 69.20 69.30 0.1M
2024-09-19 70.04 70.17 69.58 70.14 0.1M
2024-09-18 69.27 69.83 68.81 69.01 0.1M
2024-09-17 69.18 69.51 68.94 69.27 0.1M
2024-09-16 68.31 68.87 68.31 68.84 0.0M
2024-09-13 67.75 68.28 67.52 68.13 0.1M
2024-09-12 66.89 67.39 66.64 67.39 0.1M
2024-09-11 66.97 67.03 65.67 66.98 0.1M
2024-09-10 66.77 67.17 66.55 67.17 0.0M
2024-09-09 66.35 66.87 66.35 66.65 0.0M
2024-09-06 66.77 67.23 66.02 66.09 0.1M
2024-09-05 67.28 67.28 66.42 66.77 0.1M
2024-09-04 68.00 68.17 67.39 67.64 0.1M
2024-09-03 69.41 69.73 68.20 68.51 0.1M
2024-08-30 69.56 69.94 69.10 69.84 0.0M
2024-08-29 69.32 69.85 68.98 69.32 0.1M
2024-08-28 69.44 69.54 69.05 69.13 0.0M
2024-08-27 69.45 69.47 69.07 69.29 0.0M
2024-08-26 69.97 70.26 69.66 69.75 0.1M
2024-08-23 69.18 69.82 68.95 69.75 0.0M
2024-08-22 69.23 69.39 68.64 68.71 0.0M
2024-08-21 68.66 69.13 68.45 69.07 0.0M
2024-08-20 68.71 68.81 68.16 68.32 0.0M
2024-08-19 68.28 68.63 68.27 68.61 0.0M
2024-08-16 68.18 68.40 67.99 68.15 0.0M
2024-08-15 67.93 68.58 67.80 68.38 0.1M
2024-08-14 67.46 67.55 67.20 67.34 0.0M
2024-08-13 66.72 67.51 66.44 67.46 0.1M
2024-08-12 67.10 67.10 66.17 66.41 0.0M
2024-08-09 67.31 67.31 66.51 66.90 0.0M
2024-08-08 66.58 67.29 66.18 67.27 0.1M
2024-08-07 67.43 67.73 66.08 66.17 0.1M
2024-08-06 66.41 67.60 66.21 66.71 0.1M
2024-08-05 66.83 67.14 65.64 66.15 0.2M
2024-08-02 68.49 68.49 67.23 68.03 0.1M
2024-08-01 69.72 70.27 68.71 69.26 0.1M
2024-07-31 69.68 70.40 69.39 69.65 0.1M
2024-07-30 69.55 69.55 68.85 69.28 0.0M
2024-07-29 69.95 69.95 69.41 69.59 0.1M
2024-07-26 69.04 70.08 69.04 69.68 0.1M
2024-07-25 67.39 69.15 67.39 68.26 0.1M
2024-07-24 68.15 68.33 67.37 67.39 0.0M
2024-07-23 68.68 68.88 68.47 68.59 0.0M
2024-07-22 68.05 68.65 67.57 68.65 0.1M
2024-07-19 68.17 68.17 67.52 67.68 0.0M
2024-07-18 68.50 69.43 68.04 68.15 0.1M
2024-07-17 69.06 69.45 68.62 68.62 0.1M
2024-07-16 67.51 69.28 67.51 69.25 0.1M
2024-07-15 67.39 67.67 67.06 67.17 0.1M
2024-07-12 66.59 67.45 66.59 67.13 0.1M
2024-07-11 65.35 66.54 65.35 66.24 0.1M
2024-07-10 64.04 64.72 63.97 64.70 0.1M
2024-07-09 64.29 64.29 63.81 63.83 0.1M
2024-07-08 64.27 64.56 64.16 64.29 0.1M
2024-07-05 64.03 64.12 63.45 64.12 0.1M
2024-07-03 64.01 64.44 63.93 64.06 0.0M
2024-07-02 63.74 64.12 63.74 63.97 0.1M
2024-07-01 64.98 65.05 63.81 63.82 0.1M
2024-06-28 65.30 65.58 64.55 64.91 0.1M
2024-06-27 64.77 65.18 64.66 65.09 0.1M
2024-06-26 64.84 64.84 64.39 64.74 0.1M
2024-06-25 66.02 66.02 64.90 65.01 0.1M
2024-06-24 66.00 66.52 65.86 66.08 0.1M
2024-06-21 65.61 65.89 65.42 65.88 0.1M
2024-06-20 66.11 66.16 65.57 65.75 0.1M
2024-06-18 65.80 66.51 65.80 66.39 0.1M
2024-06-17 65.47 66.08 65.29 65.89 0.0M
2024-06-14 65.91 65.91 65.06 65.58 0.1M
2024-06-13 66.45 66.45 65.67 66.26 0.0M
2024-06-12 66.39 66.94 66.39 66.55 0.0M
2024-06-11 65.24 65.45 64.93 65.45 0.0M
2024-06-10 65.16 65.56 64.92 65.56 0.1M
2024-06-07 65.25 65.60 65.18 65.26 0.1M
2024-06-06 65.91 65.96 65.38 65.52 0.1M
2024-06-05 65.40 65.84 65.00 65.84 0.0M
2024-06-04 65.49 65.49 64.85 65.08 0.1M
2024-06-03 66.37 66.37 65.27 65.73 0.1M
2024-05-31 65.64 66.21 65.31 66.21 0.0M
2024-05-30 64.71 65.34 64.52 65.34 0.0M
2024-05-29 65.41 65.41 65.04 65.08 0.1M
2024-05-28 67.45 67.45 65.94 66.04 0.0M
2024-05-24 67.33 67.53 67.15 67.40 0.0M
2024-05-23 68.46 68.46 67.13 67.15 0.2M
2024-05-22 68.44 68.72 68.06 68.30 0.0M
2024-05-21 68.51 68.54 68.23 68.50 0.0M
2024-05-20 68.43 68.76 68.38 68.67 0.1M
2024-05-17 68.40 68.48 68.17 68.41 0.0M
2024-05-16 68.97 68.97 68.36 68.40 0.1M
2024-05-15 68.64 68.95 68.64 68.93 0.1M
2024-05-14 67.93 68.27 67.85 68.20 0.1M
2024-05-13 68.37 68.37 67.72 67.72 0.1M
2024-05-10 68.13 68.24 67.92 68.19 0.1M
2024-05-09 67.44 67.89 67.29 67.88 0.1M
2024-05-08 67.17 67.34 67.05 67.27 0.1M
2024-05-07 66.97 67.31 66.88 67.16 0.2M
2024-05-06 66.65 66.84 66.45 66.84 0.1M
2024-05-03 66.15 66.50 65.91 66.15 0.1M
2024-05-02 65.14 65.51 64.62 65.43 0.1M
2024-05-01 64.21 65.35 64.21 64.62 0.1M
2024-04-30 64.90 65.11 64.19 64.21 0.1M
2024-04-29 64.88 65.01 64.66 64.88 0.0M
2024-04-26 64.65 64.93 64.41 64.65 0.0M
2024-04-25 64.26 64.85 63.65 64.62 0.0M
2024-04-24 64.75 65.10 64.30 64.69 0.0M
2024-04-23 64.22 65.09 64.22 64.94 0.1M
2024-04-22 63.59 64.06 63.20 63.70 0.0M
2024-04-19 63.21 63.53 63.06 63.28 0.1M
2024-04-18 63.12 63.62 63.06 63.13 0.0M
2024-04-17 63.79 63.79 62.82 63.04 0.0M
2024-04-16 63.37 63.75 63.09 63.48 0.2M
2024-04-15 64.44 64.72 63.37 63.57 0.1M
2024-04-12 64.37 64.48 63.75 63.96 0.1M
2024-04-11 64.79 64.93 64.28 64.70 0.1M
2024-04-10 64.65 64.97 64.50 64.72 0.1M
2024-04-09 65.79 65.93 65.24 65.88 0.0M
2024-04-08 65.80 65.84 65.51 65.63 0.1M
2024-04-05 65.07 65.71 65.02 65.55 0.0M
2024-04-04 66.03 66.21 65.00 65.13 0.1M
2024-04-03 65.15 65.76 65.15 65.53 0.0M
2024-04-02 65.52 65.58 65.09 65.32 0.1M
2024-04-01 66.74 66.74 65.86 65.92 0.1M
2024-03-28 66.40 66.70 66.39 66.57 0.0M
2024-03-27 65.84 66.40 65.84 66.40 0.1M
2024-03-26 65.60 65.70 65.49 65.54 0.0M
2024-03-25 66.15 66.25 65.48 65.52 0.1M
2024-03-22 66.45 66.64 66.06 66.22 0.1M
2024-03-21 65.53 66.52 65.53 66.43 0.1M
2024-03-20 65.09 65.63 64.94 65.54 0.1M
2024-03-19 64.22 65.07 64.22 65.06 0.1M
2024-03-18 64.39 64.71 64.14 64.14 0.1M
2024-03-15 64.17 64.55 64.17 64.37 0.0M
2024-03-14 64.70 64.81 63.89 64.27 0.0M
2024-03-13 64.53 64.86 64.51 64.68 0.0M
2024-03-12 64.24 64.61 64.16 64.51 0.1M
2024-03-11 64.42 64.42 63.77 64.24 0.1M
2024-03-08 64.88 65.12 64.36 64.42 0.1M
2024-03-07 64.46 64.80 64.43 64.71 0.1M
2024-03-06 64.02 64.54 64.02 64.18 0.1M
2024-03-05 64.25 64.55 63.61 63.73 0.0M
2024-03-04 64.43 65.03 64.41 64.82 0.1M
2024-03-01 63.92 64.46 63.67 64.43 0.1M
2024-02-29 64.19 64.25 63.70 63.91 0.0M
2024-02-28 63.61 64.18 63.61 63.98 0.0M
2024-02-27 63.60 63.78 63.49 63.72 0.1M
2024-02-26 63.50 63.69 63.39 63.52 0.1M
2024-02-23 63.33 63.62 63.30 63.47 0.1M
2024-02-22 63.04 63.32 62.87 63.23 0.0M
2024-02-21 62.58 62.76 62.33 62.75 0.0M
2024-02-20 62.55 62.71 62.25 62.70 0.1M
2024-02-16 62.81 63.28 62.75 62.78 0.0M
2024-02-15 62.69 63.16 62.55 63.15 0.1M
2024-02-14 61.82 62.31 61.62 62.31 0.1M
2024-02-13 61.67 61.95 61.05 61.46 0.0M
2024-02-12 62.21 62.57 62.03 62.50 0.1M
2024-02-09 61.88 62.30 61.86 62.20 0.1M
2024-02-08 61.24 61.89 61.24 61.86 0.1M
2024-02-07 60.61 61.40 60.61 61.09 0.1M
2024-02-06 59.54 60.35 59.48 60.33 0.1M
2024-02-05 59.90 59.90 59.30 59.52 0.1M
2024-02-02 60.12 60.58 59.57 60.26 0.0M
2024-02-01 59.47 60.34 59.35 60.32 0.1M
2024-01-31 60.29 60.29 59.25 59.26 0.0M
2024-01-30 59.91 60.45 59.91 60.42 0.1M
2024-01-29 59.42 60.12 59.37 60.09 0.1M
2024-01-26 59.58 59.93 59.35 59.41 0.1M
2024-01-25 59.26 59.46 59.05 59.34 0.0M
2024-01-24 60.14 60.16 58.80 58.81 0.0M
2024-01-23 60.28 60.48 59.75 59.87 0.1M
2024-01-22 59.63 60.28 59.63 60.19 0.2M
2024-01-19 59.05 59.57 58.76 59.53 0.0M
2024-01-18 58.62 59.15 58.59 59.05 0.1M
2024-01-17 58.52 58.79 58.32 58.49 0.1M
2024-01-16 58.75 59.13 58.63 58.87 0.4M
2024-01-12 59.31 59.45 58.89 59.09 0.0M
2024-01-11 59.16 59.18 58.41 59.01 0.1M
2024-01-10 58.92 59.22 58.68 59.14 0.1M
2024-01-09 58.92 59.21 58.70 58.92 0.1M
2024-01-08 58.54 59.23 58.54 59.23 0.0M
2024-01-05 58.65 59.10 58.53 58.67 0.1M
2024-01-04 58.90 59.20 58.76 58.80 0.1M
2024-01-03 60.00 60.00 58.91 58.93 0.1M
2024-01-02 60.53 60.79 60.06 60.38 0.1M