Get the Stockscreener App
68.19
0.46%
+0.31
After Hours:
68.19
Invesco Water Resources ETF Stock (PHO) Price History
The historical daily chart and data for Invesco Water Resources ETF stock (PHO), show that the latest closing stock price as of May 10, 2024, is $68.19.
- Invesco Water Resources ETF all-time high stock price is $68.24, occurred on May 10, 2024.
- The lowest Invesco Water Resources ETF stock price recorded was $18.15 on January 20, 2016. Since then, Invesco Water Resources ETF's stock price has risen over 275.70% to $68.19 now.
- The 52-week high stock price for PHO is $68.24, representing a 0.07% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for PHO is $49.65, indicating a -27.19% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Invesco Water Resources ETF (PHO) stock in the beginning of 2023 was $59.82. The stock closed the year at $51.54, a loss of over -13.84% for the year.
The table below shows more information about PHO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $68.24 | $67.92 | $0.32 | 67,833.0 | +0.46% |
| May 09, 2024 | $67.89 | $67.29 | $0.60 | 103,326.0 | +0.91% |
| May 08, 2024 | $67.34 | $67.05 | $0.29 | 129,604.0 | +0.16% |
| May 07, 2024 | $67.31 | $66.88 | $0.435 | 242,971.0 | +0.48% |
| May 06, 2024 | $66.84 | $66.45 | $0.3949 | 101,586.0 | +1.04% |
| May 03, 2024 | $66.50 | $65.91 | $0.5935 | 110,086.0 | +1.10% |
| May 02, 2024 | $65.51 | $64.62 | $0.8917 | 118,318.0 | +1.25% |
| May 01, 2024 | $65.35 | $64.21 | $1.14 | 54,869.0 | +0.64% |
| Apr 30, 2024 | $65.11 | $64.19 | $0.92 | 57,369.0 | -1.03% |
| Apr 29, 2024 | $65.01 | $64.66 | $0.35 | 37,460.0 | +0.36% |
| Apr 26, 2024 | $64.93 | $64.41 | $0.5178 | 34,906.0 | +0.05% |
| Apr 25, 2024 | $64.84 | $63.65 | $1.20 | 48,275.0 | -0.11% |
| Apr 24, 2024 | $65.10 | $64.30 | $0.80 | 40,861.0 | -0.38% |
| Apr 23, 2024 | $65.09 | $64.22 | $0.873 | 64,805.0 | +1.95% |
| Apr 22, 2024 | $64.06 | $63.20 | $0.86 | 30,160.0 | +0.66% |
| Apr 19, 2024 | $63.53 | $63.06 | $0.47 | 96,230.0 | +0.24% |
| Apr 18, 2024 | $63.62 | $63.06 | $0.5644 | 30,493.0 | +0.14% |
| Apr 17, 2024 | $63.79 | $62.82 | $0.97 | 42,412.0 | -0.69% |
| Apr 16, 2024 | $63.75 | $63.09 | $0.6564 | 247,856.0 | -0.14% |
| Apr 15, 2024 | $64.72 | $63.37 | $1.35 | 87,917.0 | -0.61% |
Invesco Water Resources ETF Stock (PHO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Water Resources ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Water Resources ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Water Resources ETF Stock (PHO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $68.24 | $64.21 | $4.03 | 996,426.0 | +6.20% |
| Apr, 2024 | $66.74 | $62.82 | $3.92 | 1,384,902.0 | -3.55% |
| Mar, 2024 | $66.70 | $63.61 | $3.09 | 1,361,610.0 | +4.16% |
| Feb, 2024 | $64.25 | $59.30 | $4.95 | 1,316,102.0 | +7.85% |
| Jan, 2024 | $60.79 | $58.32 | $2.47 | 1,860,991.0 | -2.63% |
Invesco Water Resources ETF Stock (PHO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $61.32 | $56.38 | $4.94 | 1,494,216.0 | +7.55% |
| Nov, 2023 | $56.64 | $50.38 | $6.26 | 1,400,654.0 | +11.35% |
| Oct, 2023 | $54.13 | $49.65 | $4.48 | 1,473,508.0 | -4.44% |
| Sep, 2023 | $57.69 | $52.73 | $4.96 | 1,270,332.0 | -6.93% |
| Aug, 2023 | $58.14 | $55.12 | $3.02 | 1,291,094.0 | -1.26% |
| Jul, 2023 | $58.45 | $54.92 | $3.53 | 1,918,272.0 | +2.62% |
| Jun, 2023 | $56.57 | $51.76 | $4.81 | 1,612,237.0 | +8.34% |
| May, 2023 | $54.00 | $51.75 | $2.25 | 1,574,546.0 | -1.01% |
| Apr, 2023 | $53.33 | $51.16 | $2.17 | 1,070,347.0 | -1.44% |
| Mar, 2023 | $54.05 | $50.20 | $3.85 | 1,890,364.0 | +0.66% |
| Feb, 2023 | $55.77 | $52.46 | $3.31 | 2,999,347.0 | -2.52% |
| Jan, 2023 | $54.60 | $51.17 | $3.43 | 1,741,276.0 | +5.49% |
Invesco Water Resources ETF Stock (PHO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $54.75 | $50.40 | $4.35 | 1,579,043.0 | -3.41% |
| Nov, 2022 | $53.42 | $47.43 | $5.99 | 1,555,343.0 | +5.85% |
| Oct, 2022 | $50.59 | $44.72 | $5.87 | 2,291,840.0 | +10.19% |
| Sep, 2022 | $52.17 | $45.58 | $6.59 | 2,661,884.0 | -7.91% |
| Aug, 2022 | $54.73 | $49.60 | $5.12 | 2,719,492.0 | -4.77% |
| Jul, 2022 | $52.35 | $45.05 | $7.30 | 1,625,018.0 | +12.87% |
| Jun, 2022 | $50.53 | $43.22 | $7.31 | 1,843,950.0 | -5.75% |
| May, 2022 | $50.75 | $46.08 | $4.67 | 2,252,509.0 | +0.59% |
| Apr, 2022 | $53.83 | $48.68 | $5.15 | 2,162,307.0 | -8.05% |
| Mar, 2022 | $54.28 | $49.57 | $4.71 | 2,822,449.0 | +3.23% |
| Feb, 2022 | $53.60 | $48.61 | $4.99 | 3,028,154.0 | -3.04% |
| Jan, 2022 | $61.07 | $50.33 | $10.74 | 4,669,028.0 | -12.94% |
0.28%
0.06%
Cap:
|
Volume (24h):