Skip to main content
PHO logo

Invesco Water Resources ETF

PHONASDAQInvescoEquity

$70.18Today:- (-)1Y −3.61%

As of Oct 15, 2026 close

Assets (AUM)
$1.91B
Expense ratio
0.59%
Dividend yield
0.53%
Holdings
42
52-week range
$63.54$74.93
Volume (live)
-
Avg. volume (3M)
67.46K

PHO ETF Historical Prices: Invesco Water Resources ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

PHO Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

PHO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PHO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202669.7770.3069.4870.1870.1847.45K
Oct 14, 202668.8269.2868.6669.1969.1955.83K
Oct 13, 202668.9269.2768.5369.0769.0754.34K
Oct 12, 202668.5969.0868.4768.7968.7940.34K
Oct 9, 202668.4068.8168.2868.5968.5941.26K
Oct 8, 202667.6568.1967.0768.1568.1577.51K
Oct 7, 202668.7968.7967.5167.8667.8663.03K
Oct 6, 202669.0969.5369.0169.1469.1472.52K
Oct 5, 202668.1269.2567.8468.8868.8868.64K
Oct 2, 202668.2668.4368.0068.0768.0746.54K
Oct 1, 202667.6968.0467.3167.7767.7772.68K
Sep 30, 202668.4168.4867.8067.8367.8356.50K
Sep 29, 202668.4868.7567.9968.3168.3163.06K
Sep 28, 202668.1368.7067.8968.6368.6378.14K
Sep 25, 202668.0868.7367.8668.6368.6370.93K
Sep 24, 202668.5968.9268.0568.0868.0865.55K
Sep 23, 202668.7069.0768.6468.7868.7887.12K
Sep 22, 202668.6169.1168.5368.9168.9189.57K
Sep 21, 202668.3568.5767.9068.2768.2787.22K
Sep 18, 202668.2168.3867.9968.1768.11123.36K
Sep 17, 202668.9169.0268.2268.4568.3946.29K
Sep 16, 202668.5769.0068.0468.3768.3143.12K
Sep 15, 202668.5268.8668.3268.5368.4750.67K
Sep 14, 202668.5668.9868.3968.7168.6555.06K
Sep 11, 202668.4768.6968.3068.4968.4366.66K
Sep 10, 202668.6668.6667.8668.0768.0176.42K
Sep 9, 202669.4969.5468.8068.8268.76128.36K
Sep 8, 202670.1870.1869.6569.7769.7144.93K
Sep 4, 202670.5970.7470.0270.5570.4993.58K
Sep 3, 202670.9071.4070.2670.8470.7857.01K
Sep 2, 202670.2070.7170.0670.4470.38215.50K
Sep 1, 202671.0371.3370.0170.1270.0645.15K
Aug 31, 202671.5871.7171.2171.3171.2561.00K
Aug 28, 202672.3272.3371.7271.9071.8451.50K
Aug 27, 202672.1572.3871.9672.1872.1254.90K
Aug 26, 202671.6472.4271.6472.1572.0944.75K
Aug 25, 202672.5572.5571.6171.7771.7134.60K
Aug 24, 202672.3272.6371.9672.3172.2560.02K
Aug 21, 202671.7772.3171.6172.1972.1336.45K
Aug 20, 202671.9472.5071.6471.6571.5948.49K
Aug 19, 202671.1872.6771.1872.3772.30118.27K
Aug 18, 202671.5471.5470.8370.8570.7943.69K
Aug 17, 202671.6871.6871.0671.2171.1588.16K
Aug 14, 202672.1772.6471.6271.9771.9179.84K
Aug 13, 202672.3272.3471.3972.2172.1545.88K
Aug 12, 202673.0373.0371.7672.0471.9874.55K
Aug 11, 202673.2273.3772.7373.0372.9651.83K
Aug 10, 202673.3973.5673.0873.2473.17118.30K
Aug 7, 202672.8973.7772.8173.3173.24117.74K
Aug 6, 202673.1473.1472.5272.7772.7061.26K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco Water Resources ETF Historical Prices

What is OHLC data for PHO?

OHLC stands for Open, High, Low, Close - the four key price points for PHO during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for PHO?

The adjusted close price for PHO is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does PHO price history go?

PHO historical price data is available from the ETF's inception on Dec 5, 2005. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for PHO data?

PHO historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for PHO?

Trading volume for PHO indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.