Invesco Global Water ETF (PIO)
NASDAQ: PIO · Real-Time Price · USD
45.77
-1.03 (-2.20%)
Mar 5, 2026, 4:00 PM EST - Market closed
PIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.11 | 46.53 | 45.52 | 45.77 | 45.77 | -2.20% | 5,315 |
| Mar 4, 2026 | 46.46 | 46.80 | 46.30 | 46.80 | 46.80 | 0.36% | 6,608 |
| Mar 3, 2026 | 46.05 | 46.91 | 45.45 | 46.64 | 46.64 | -2.31% | 79,143 |
| Mar 2, 2026 | 47.42 | 47.90 | 47.42 | 47.74 | 47.74 | -1.19% | 67,245 |
| Feb 27, 2026 | 48.30 | 48.49 | 48.16 | 48.31 | 48.31 | -0.64% | 10,170 |
| Feb 26, 2026 | 48.41 | 48.63 | 48.15 | 48.63 | 48.63 | 0.27% | 5,584 |
| Feb 25, 2026 | 48.46 | 48.57 | 48.17 | 48.50 | 48.50 | -0.03% | 14,376 |
| Feb 24, 2026 | 47.96 | 48.54 | 47.96 | 48.51 | 48.51 | 1.49% | 5,192 |
| Feb 23, 2026 | 48.17 | 48.18 | 47.65 | 47.80 | 47.80 | -1.05% | 8,132 |
| Feb 20, 2026 | 48.12 | 48.35 | 48.12 | 48.31 | 48.31 | 1.14% | 3,092 |
| Feb 19, 2026 | 47.64 | 47.90 | 47.64 | 47.76 | 47.76 | -0.69% | 60,578 |
| Feb 18, 2026 | 48.10 | 48.35 | 48.00 | 48.09 | 48.09 | 0.39% | 2,651 |
| Feb 17, 2026 | 48.01 | 48.01 | 47.71 | 47.91 | 47.91 | -0.10% | 8,258 |
| Feb 13, 2026 | 47.46 | 48.00 | 47.34 | 47.96 | 47.96 | 0.84% | 7,738 |
| Feb 12, 2026 | 48.41 | 48.53 | 47.55 | 47.55 | 47.55 | -1.24% | 56,302 |
| Feb 11, 2026 | 48.00 | 48.16 | 48.00 | 48.15 | 48.15 | 0.45% | 3,864 |
| Feb 10, 2026 | 47.78 | 48.07 | 47.74 | 47.94 | 47.93 | 1.18% | 3,600 |
| Feb 9, 2026 | 47.42 | 47.45 | 47.26 | 47.38 | 47.38 | 0.25% | 6,846 |
| Feb 6, 2026 | 46.84 | 47.29 | 46.84 | 47.26 | 47.26 | 1.50% | 33,941 |
| Feb 5, 2026 | 46.75 | 46.88 | 46.42 | 46.56 | 46.56 | -1.05% | 85,370 |
| Feb 4, 2026 | 46.97 | 47.16 | 46.93 | 47.05 | 47.05 | 0.77% | 5,460 |
| Feb 3, 2026 | 47.20 | 47.28 | 46.60 | 46.69 | 46.69 | -0.65% | 6,886 |
| Feb 2, 2026 | 46.61 | 47.06 | 46.61 | 47.00 | 47.00 | 0.84% | 7,678 |
| Jan 30, 2026 | 46.71 | 46.80 | 46.41 | 46.61 | 46.61 | -0.86% | 7,140 |
| Jan 29, 2026 | 47.21 | 47.22 | 46.50 | 47.01 | 47.01 | 0.43% | 17,821 |
| Jan 28, 2026 | 47.09 | 47.09 | 46.59 | 46.81 | 46.80 | -0.98% | 8,662 |
| Jan 27, 2026 | 47.47 | 47.47 | 47.08 | 47.27 | 47.27 | 0.16% | 3,549 |
| Jan 26, 2026 | 47.16 | 47.43 | 47.16 | 47.19 | 47.19 | 0.04% | 5,993 |
| Jan 23, 2026 | 46.83 | 47.17 | 46.83 | 47.17 | 47.17 | 0.07% | 6,071 |
| Jan 22, 2026 | 47.05 | 47.27 | 46.92 | 47.14 | 47.14 | 0.79% | 9,273 |
| Jan 21, 2026 | 46.47 | 46.77 | 46.27 | 46.77 | 46.77 | 2.47% | 4,775 |
| Jan 20, 2026 | 45.94 | 45.94 | 45.55 | 45.64 | 45.64 | -1.89% | 4,398 |
| Jan 16, 2026 | 46.56 | 46.60 | 46.38 | 46.52 | 46.52 | 0.52% | 6,119 |
| Jan 15, 2026 | 46.09 | 46.37 | 46.09 | 46.28 | 46.28 | 1.11% | 2,207 |
| Jan 14, 2026 | 45.62 | 45.90 | 45.62 | 45.77 | 45.77 | 0.48% | 6,169 |
| Jan 13, 2026 | 45.55 | 45.64 | 45.50 | 45.55 | 45.55 | -0.78% | 1,756 |
| Jan 12, 2026 | 45.75 | 46.01 | 45.75 | 45.90 | 45.90 | -0.13% | 11,181 |
| Jan 9, 2026 | 45.66 | 46.02 | 45.66 | 45.97 | 45.97 | 0.76% | 6,629 |
| Jan 8, 2026 | 45.33 | 45.75 | 45.33 | 45.62 | 45.62 | 0.78% | 6,603 |
| Jan 7, 2026 | 45.67 | 45.67 | 45.15 | 45.27 | 45.27 | 0.17% | 4,581 |
| Jan 6, 2026 | 44.87 | 45.20 | 44.76 | 45.19 | 45.19 | 0.73% | 88,933 |
| Jan 5, 2026 | 44.42 | 45.05 | 44.42 | 44.86 | 44.86 | 0.84% | 3,859 |
| Jan 2, 2026 | 44.31 | 44.48 | 44.23 | 44.48 | 44.48 | 0.75% | 2,207 |
| Dec 31, 2025 | 44.44 | 44.44 | 44.15 | 44.15 | 44.15 | -0.84% | 4,353 |
| Dec 30, 2025 | 44.55 | 44.68 | 44.40 | 44.52 | 44.52 | 0.18% | 7,108 |
| Dec 29, 2025 | 44.48 | 44.70 | 44.40 | 44.44 | 44.44 | -0.08% | 8,086 |
| Dec 26, 2025 | 44.44 | 44.55 | 44.36 | 44.48 | 44.48 | -0.18% | 5,738 |
| Dec 24, 2025 | 44.61 | 44.67 | 44.41 | 44.56 | 44.56 | 0.31% | 2,992 |
| Dec 23, 2025 | 44.48 | 44.48 | 44.30 | 44.42 | 44.42 | 0.24% | 4,083 |
| Dec 22, 2025 | 44.10 | 44.38 | 44.10 | 44.31 | 44.31 | 0.54% | 5,302 |
| Dec 19, 2025 | 44.11 | 44.15 | 44.03 | 44.08 | 44.04 | 0.23% | 5,173 |
| Dec 18, 2025 | 44.02 | 44.25 | 43.89 | 43.98 | 43.94 | 0.18% | 5,946 |
| Dec 17, 2025 | 43.99 | 44.28 | 43.85 | 43.90 | 43.86 | -0.56% | 2,608 |
| Dec 16, 2025 | 44.23 | 44.23 | 44.06 | 44.14 | 44.10 | -0.48% | 1,742 |
| Dec 15, 2025 | 44.57 | 44.57 | 44.29 | 44.36 | 44.32 | 0.26% | 13,682 |
| Dec 12, 2025 | 44.69 | 44.81 | 44.24 | 44.24 | 44.20 | -1.01% | 7,761 |
| Dec 11, 2025 | 44.49 | 44.78 | 44.49 | 44.69 | 44.65 | 1.00% | 3,355 |
| Dec 10, 2025 | 43.94 | 44.31 | 43.94 | 44.25 | 44.21 | 0.75% | 4,920 |
| Dec 9, 2025 | 44.19 | 44.37 | 43.88 | 43.92 | 43.88 | -1.15% | 17,355 |
| Dec 8, 2025 | 44.55 | 44.55 | 44.43 | 44.43 | 44.39 | -0.38% | 1,273 |
| Dec 5, 2025 | 44.96 | 45.00 | 44.60 | 44.60 | 44.56 | -0.68% | 6,763 |
| Dec 4, 2025 | 44.93 | 45.00 | 44.84 | 44.91 | 44.86 | -0.37% | 5,304 |
| Dec 3, 2025 | 45.00 | 45.14 | 45.00 | 45.07 | 45.03 | 0.60% | 5,971 |
| Dec 2, 2025 | 44.71 | 44.94 | 44.67 | 44.80 | 44.76 | 0.27% | 4,320 |
| Dec 1, 2025 | 44.72 | 45.07 | 44.68 | 44.68 | 44.64 | -1.01% | 36,743 |
| Nov 28, 2025 | 45.20 | 45.20 | 45.06 | 45.14 | 45.09 | -0.11% | 3,158 |
| Nov 26, 2025 | 44.99 | 45.30 | 44.94 | 45.19 | 45.15 | 0.86% | 7,889 |
| Nov 25, 2025 | 44.18 | 44.81 | 44.18 | 44.80 | 44.76 | 1.35% | 8,550 |
| Nov 24, 2025 | 44.18 | 44.30 | 44.02 | 44.20 | 44.16 | 0.48% | 4,354 |
| Nov 21, 2025 | 43.50 | 44.14 | 43.50 | 43.99 | 43.95 | 1.72% | 5,118 |
| Nov 20, 2025 | 44.10 | 44.14 | 43.25 | 43.25 | 43.21 | -0.65% | 3,712 |
| Nov 19, 2025 | 43.72 | 43.78 | 43.37 | 43.53 | 43.49 | -0.63% | 8,411 |
| Nov 18, 2025 | 43.87 | 43.94 | 43.78 | 43.80 | 43.76 | -0.96% | 5,283 |
| Nov 17, 2025 | 44.89 | 44.89 | 44.23 | 44.23 | 44.19 | -1.94% | 6,066 |
| Nov 14, 2025 | 45.11 | 45.21 | 45.02 | 45.11 | 45.06 | -0.93% | 4,473 |
| Nov 13, 2025 | 45.99 | 45.99 | 45.53 | 45.53 | 45.49 | -1.23% | 7,637 |
| Nov 12, 2025 | 45.98 | 46.19 | 45.97 | 46.10 | 46.05 | 0.52% | 3,707 |
| Nov 11, 2025 | 45.68 | 45.92 | 45.68 | 45.86 | 45.82 | 0.36% | 4,120 |
| Nov 10, 2025 | 45.70 | 45.70 | 45.42 | 45.69 | 45.65 | 1.19% | 7,000 |
| Nov 7, 2025 | 44.94 | 45.16 | 44.82 | 45.16 | 45.11 | 0.21% | 6,735 |
| Nov 6, 2025 | 45.14 | 45.14 | 44.96 | 45.06 | 45.02 | -0.24% | 2,310 |
| Nov 5, 2025 | 44.77 | 45.23 | 44.77 | 45.17 | 45.13 | 0.82% | 5,722 |
| Nov 4, 2025 | 44.56 | 44.92 | 44.54 | 44.80 | 44.76 | -0.04% | 6,602 |
| Nov 3, 2025 | 44.56 | 44.85 | 44.48 | 44.82 | 44.78 | -0.09% | 8,358 |
| Oct 31, 2025 | 44.83 | 44.90 | 44.72 | 44.86 | 44.82 | 0.05% | 8,047 |
| Oct 30, 2025 | 44.90 | 45.31 | 44.78 | 44.84 | 44.80 | -0.71% | 6,091 |
| Oct 29, 2025 | 45.38 | 45.55 | 44.99 | 45.16 | 45.12 | -1.04% | 7,787 |
| Oct 28, 2025 | 45.81 | 45.84 | 45.48 | 45.64 | 45.59 | -0.69% | 7,894 |
| Oct 27, 2025 | 46.26 | 46.26 | 45.88 | 45.95 | 45.91 | -0.33% | 8,403 |
| Oct 24, 2025 | 46.15 | 46.15 | 45.99 | 46.11 | 46.06 | 0.43% | 2,663 |
| Oct 23, 2025 | 45.68 | 45.92 | 45.68 | 45.91 | 45.87 | 0.22% | 3,433 |
| Oct 22, 2025 | 45.96 | 46.10 | 45.75 | 45.80 | 45.76 | -0.23% | 15,080 |
| Oct 21, 2025 | 45.68 | 45.97 | 45.67 | 45.91 | 45.87 | 0.10% | 5,460 |
| Oct 20, 2025 | 45.71 | 45.89 | 45.65 | 45.86 | 45.82 | 0.46% | 5,254 |
| Oct 17, 2025 | 45.17 | 45.72 | 45.17 | 45.65 | 45.61 | 0.69% | 8,164 |
| Oct 16, 2025 | 45.35 | 45.44 | 45.20 | 45.34 | 45.30 | 0.04% | 4,050 |
| Oct 15, 2025 | 45.36 | 45.40 | 45.14 | 45.32 | 45.28 | 0.48% | 12,413 |
| Oct 14, 2025 | 44.45 | 45.33 | 44.45 | 45.11 | 45.07 | 0.55% | 4,595 |
| Oct 13, 2025 | 44.85 | 45.00 | 44.77 | 44.86 | 44.82 | 0.55% | 9,168 |
| Oct 10, 2025 | 45.14 | 45.14 | 44.60 | 44.62 | 44.57 | -1.11% | 11,297 |