Invesco Water Resources ETFPHONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $74.26 | $74.41 | $73.97 | $74.33 | 39,800 |
| 1/15/2026 | $73.63 | $74.36 | $73.63 | $74.35 | 44,300 |
| 1/14/2026 | $73.03 | $73.47 | $73.00 | $73.44 | 49,837 |
| 1/13/2026 | $73.15 | $73.25 | $72.65 | $73.05 | 66,500 |
| 1/12/2026 | $72.83 | $73.31 | $72.73 | $72.98 | 69,400 |
| 1/9/2026 | $72.54 | $73.16 | $72.42 | $72.95 | 75,800 |
| 1/8/2026 | $70.89 | $72.43 | $70.89 | $72.35 | 105,519 |
| 1/7/2026 | $72.24 | $72.54 | $71.14 | $71.19 | 76,950 |
| 1/6/2026 | $71.28 | $72.38 | $71.03 | $72.19 | 86,814 |
| 1/5/2026 | $70.76 | $71.82 | $70.76 | $71.45 | 79,300 |
| 1/2/2026 | $70.56 | $71.00 | $70.11 | $70.87 | 47,818 |
| 12/31/2025 | $71.20 | $71.20 | $70.39 | $70.41 | 21,847 |
| 12/30/2025 | $71.50 | $71.54 | $71.19 | $71.23 | 44,800 |
| 12/29/2025 | $71.68 | $71.90 | $71.42 | $71.59 | 29,753 |
| 12/26/2025 | $71.78 | $71.82 | $71.51 | $71.73 | 32,900 |
| 12/24/2025 | $71.72 | $71.91 | $71.64 | $71.76 | 22,716 |
| 12/23/2025 | $71.61 | $71.75 | $71.43 | $71.65 | 82,028 |
| 12/22/2025 | $71.27 | $71.95 | $71.27 | $71.87 | 70,901 |
| 12/19/2025 | $71.09 | $71.35 | $71.00 | $71.30 | 40,800 |
| 12/18/2025 | $71.41 | $71.85 | $71.13 | $71.26 | 44,649 |
| 12/17/2025 | $71.07 | $71.63 | $70.80 | $71.05 | 58,420 |
| 12/16/2025 | $71.55 | $71.86 | $70.92 | $71.18 | 41,600 |
| 12/15/2025 | $72.01 | $72.01 | $71.22 | $71.64 | 37,114 |
| 12/12/2025 | $72.25 | $72.44 | $71.46 | $71.60 | 73,625 |
| 12/11/2025 | $71.43 | $72.19 | $71.43 | $72.00 | 43,945 |
| 12/10/2025 | $70.26 | $71.64 | $70.26 | $71.39 | 56,300 |
| 12/9/2025 | $71.10 | $71.37 | $70.14 | $70.14 | 61,916 |
| 12/8/2025 | $71.91 | $71.99 | $71.27 | $71.31 | 51,041 |
| 12/5/2025 | $72.12 | $72.30 | $71.81 | $71.94 | 43,903 |
| 12/4/2025 | $72.32 | $72.50 | $72.00 | $72.21 | 63,700 |
| 12/3/2025 | $72.14 | $72.55 | $72.14 | $72.43 | 20,800 |
| 12/2/2025 | $72.14 | $72.37 | $71.93 | $72.08 | 46,701 |
| 12/1/2025 | $71.86 | $72.60 | $71.79 | $72.03 | 124,523 |
| 11/28/2025 | $72.72 | $72.80 | $72.36 | $72.39 | 44,545 |
| 11/26/2025 | $72.42 | $72.93 | $72.41 | $72.64 | 65,640 |
| 11/25/2025 | $71.06 | $72.63 | $71.06 | $72.45 | 43,900 |
| 11/24/2025 | $70.88 | $71.30 | $70.56 | $70.95 | 39,200 |
| 11/21/2025 | $69.26 | $71.21 | $69.26 | $70.84 | 46,600 |
| 11/20/2025 | $70.24 | $70.84 | $69.12 | $69.18 | 47,300 |
| 11/19/2025 | $70.06 | $70.12 | $69.66 | $69.77 | 45,700 |
| 11/18/2025 | $70.07 | $70.52 | $69.83 | $70.17 | 53,900 |
| 11/17/2025 | $71.32 | $71.43 | $70.38 | $70.42 | 63,748 |
| 11/14/2025 | $71.58 | $71.97 | $71.43 | $71.50 | 48,439 |
| 11/13/2025 | $72.84 | $73.17 | $71.96 | $72.03 | 75,900 |
| 11/12/2025 | $72.59 | $73.06 | $72.59 | $72.75 | 34,000 |
| 11/11/2025 | $72.28 | $72.72 | $72.10 | $72.48 | 45,300 |
| 11/10/2025 | $72.63 | $72.63 | $71.70 | $72.20 | 46,832 |
| 11/7/2025 | $71.33 | $72.14 | $71.25 | $72.08 | 39,100 |
| 11/6/2025 | $72.38 | $72.84 | $71.62 | $71.64 | 128,022 |
| 11/5/2025 | $71.58 | $72.46 | $71.55 | $72.23 | 36,900 |
| 11/4/2025 | $70.72 | $71.75 | $70.72 | $71.53 | 54,432 |
| 11/3/2025 | $71.42 | $71.42 | $70.34 | $71.10 | 49,306 |
| 10/31/2025 | $71.36 | $71.63 | $71.03 | $71.44 | 51,721 |
| 10/30/2025 | $72.27 | $72.88 | $71.36 | $71.39 | 84,914 |
| 10/29/2025 | $72.97 | $73.28 | $72.07 | $72.33 | 34,000 |
| 10/28/2025 | $73.67 | $73.67 | $72.79 | $72.97 | 266,300 |
| 10/27/2025 | $74.78 | $74.78 | $73.90 | $73.94 | 51,500 |
| 10/24/2025 | $74.78 | $74.93 | $74.37 | $74.44 | 70,500 |
| 10/23/2025 | $73.71 | $74.26 | $73.17 | $74.15 | 46,906 |
| 10/22/2025 | $74.61 | $74.66 | $73.79 | $73.79 | 74,300 |
| 10/21/2025 | $74.08 | $74.89 | $74.08 | $74.61 | 95,123 |