기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Invesco Water Resources ETF Trust | PHO | 나스닥 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
67.17 | 67.05 | 67.31 | 67.16 |
PHO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 64.21 | 67.31 | 64.21 | 66.38 | 125,572 | 2.98 | 4.63% |
1개월 | 64.65 | 67.31 | 62.82 | 64.88 | 82,537 | 2.54 | 3.92% |
3개월 | 61.82 | 67.31 | 61.62 | 64.67 | 69,433 | 5.37 | 8.68% |
6개월 | 52.74 | 67.31 | 52.4203 | 61.27 | 73,518 | 14.45 | 27.39% |
1년 | 53.73 | 67.31 | 49.651 | 57.93 | 72,704 | 13.46 | 25.04% |
3년 | 53.51 | 67.31 | 43.2201 | 54.55 | 108,976 | 13.68 | 25.56% |
5년 | 34.24 | 67.31 | 26.19 | 49.87 | 95,758 | 32.95 | 96.22% |
PHO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 67.16 | 0.32 | 0.48% | 66.97 | 67.31 | 66.875 | 242,971 |
07 5월(5) 2024 | 66.84 | 0.69 | 1.04% | 66.65 | 66.84 | 66.4451 | 101,586 |
04 5월(5) 2024 | 66.15 | 0.72 | 1.10% | 66.15 | 66.50 | 65.9065 | 110,088 |
03 5월(5) 2024 | 65.43 | 0.81 | 1.25% | 65.14 | 65.51 | 64.6183 | 118,348 |
02 5월(5) 2024 | 64.62 | 0.41 | 0.64% | 64.21 | 65.35 | 64.21 | 54,869 |
01 5월(5) 2024 | 64.21 | -0.67 | -1.03% | 64.90 | 65.11 | 64.19 | 57,374 |
30 4월(4) 2024 | 64.88 | 0.23 | 0.36% | 64.88 | 65.01 | 64.66 | 38,260 |
27 4월(4) 2024 | 64.65 | 0.03 | 0.05% | 64.65 | 64.9278 | 64.41 | 34,907 |
26 4월(4) 2024 | 64.62 | -0.07 | -0.11% | 64.26 | 64.845 | 63.65 | 48,275 |
25 4월(4) 2024 | 64.69 | -0.25 | -0.38% | 64.75 | 65.10 | 64.30 | 40,911 |
24 4월(4) 2024 | 64.94 | 1.24 | 1.95% | 64.22 | 65.093 | 64.22 | 64,805 |
23 4월(4) 2024 | 63.70 | 0.42 | 0.66% | 63.59 | 64.06 | 63.20 | 30,268 |
20 4월(4) 2024 | 63.28 | 0.15 | 0.24% | 63.21 | 63.53 | 63.06 | 96,230 |
19 4월(4) 2024 | 63.13 | 0.09 | 0.14% | 63.12 | 63.62 | 63.04 | 30,506 |
18 4월(4) 2024 | 63.04 | -0.44 | -0.69% | 63.79 | 63.79 | 62.82 | 42,412 |
17 4월(4) 2024 | 63.48 | -0.09 | -0.14% | 63.37 | 63.75 | 63.0936 | 247,856 |
16 4월(4) 2024 | 63.57 | -0.39 | -0.61% | 64.44 | 64.72 | 63.3656 | 88,010 |
13 4월(4) 2024 | 63.96 | -0.74 | -1.14% | 64.37 | 64.48 | 63.7501 | 81,827 |
12 4월(4) 2024 | 64.70 | -0.02 | -0.03% | 64.79 | 64.929 | 64.2801 | 61,555 |
11 4월(4) 2024 | 64.72 | -1.16 | -1.76% | 64.65 | 64.97 | 64.50 | 59,686 |
10 4월(4) 2024 | 65.88 | 0.25 | 0.38% | 65.79 | 65.93 | 65.2406 | 39,654 |
09 4월(4) 2024 | 65.63 | 0.08 | 0.12% | 65.80 | 65.8378 | 65.5101 | 62,161 |