Invesco Global Water ETF (PIO)

NASDAQ: PIO · Real-Time Price · USD

45.73

-0.64 (-1.38%)

At close: Apr 28, 2026, 4:00 PM EDT

46.39

+0.66 (1.44%)

After-hours: Apr 28, 2026, 6:11 PM EDT

PIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.34	46.34	45.48	46.04	-	-0.71%	377
Apr 27, 2026	46.35	46.58	46.26	46.37	46.37	0.03%	13,647
Apr 24, 2026	46.19	46.43	46.04	46.35	46.35	0.33%	4,819
Apr 23, 2026	46.35	46.58	46.08	46.20	46.20	-0.54%	5,010
Apr 22, 2026	46.77	46.77	46.37	46.45	46.45	0.39%	5,991
Apr 21, 2026	46.59	46.64	46.08	46.27	46.27	-1.18%	32,608
Apr 20, 2026	46.75	46.84	46.68	46.83	46.83	-0.05%	6,937
Apr 17, 2026	47.15	47.15	46.85	46.85	46.85	1.48%	3,050
Apr 16, 2026	46.46	46.46	46.03	46.17	46.17	-	6,258
Apr 15, 2026	46.40	46.40	46.00	46.17	46.17	-1.08%	3,455
Apr 14, 2026	46.40	46.80	46.40	46.67	46.67	0.78%	3,758
Apr 13, 2026	45.70	46.31	45.66	46.31	46.31	0.77%	7,333
Apr 10, 2026	46.09	46.09	45.74	45.96	45.96	0.41%	4,630
Apr 9, 2026	45.44	45.99	45.33	45.77	45.77	0.23%	19,804
Apr 8, 2026	45.98	45.98	45.38	45.66	45.66	4.23%	5,597
Apr 7, 2026	44.00	44.00	43.39	43.81	43.81	-0.35%	10,209
Apr 6, 2026	43.82	44.06	43.66	43.96	43.96	0.66%	13,022
Apr 2, 2026	43.72	43.77	43.50	43.68	43.68	-0.85%	1,973
Apr 1, 2026	43.83	44.14	43.80	44.05	44.05	1.45%	4,167
Mar 31, 2026	42.81	43.56	42.64	43.42	43.42	2.81%	6,389
Mar 30, 2026	42.59	42.72	42.15	42.24	42.24	0.11%	17,185
Mar 27, 2026	42.56	42.68	42.09	42.19	42.19	-1.54%	19,533
Mar 26, 2026	43.11	43.75	42.85	42.85	42.85	-1.86%	3,991
Mar 25, 2026	43.76	43.76	43.33	43.67	43.67	1.83%	14,658
Mar 24, 2026	42.64	43.17	42.62	42.88	42.88	-0.87%	4,513
Mar 23, 2026	43.15	43.67	43.06	43.26	43.25	1.98%	13,976
Mar 20, 2026	43.15	43.15	42.10	42.41	42.37	-2.17%	12,519
Mar 19, 2026	42.75	43.42	42.52	43.36	43.31	-0.31%	23,188
Mar 18, 2026	44.05	44.05	43.47	43.49	43.45	-1.46%	4,279
Mar 17, 2026	44.26	44.44	44.09	44.13	44.09	0.66%	4,924
Mar 16, 2026	43.98	43.98	43.63	43.84	43.80	0.75%	14,386
Mar 13, 2026	44.10	44.10	43.37	43.52	43.47	-1.24%	6,131
Mar 12, 2026	44.38	44.50	44.06	44.06	44.02	-1.95%	13,174
Mar 11, 2026	44.98	45.07	44.51	44.94	44.89	0.13%	10,499
Mar 10, 2026	45.29	45.55	44.88	44.88	44.83	-0.15%	9,285
Mar 9, 2026	44.20	44.95	43.61	44.95	44.90	-0.26%	11,092
Mar 6, 2026	44.96	45.16	44.78	45.07	45.02	-1.53%	16,610
Mar 5, 2026	46.11	46.53	45.52	45.77	45.72	-2.20%	5,316
Mar 4, 2026	46.46	46.80	46.30	46.80	46.75	0.36%	6,608
Mar 3, 2026	46.05	46.91	45.45	46.64	46.59	-2.31%	79,143
Mar 2, 2026	47.42	47.90	47.42	47.74	47.69	-1.19%	67,245
Feb 27, 2026	48.30	48.49	48.16	48.31	48.26	-0.64%	10,170
Feb 26, 2026	48.41	48.63	48.15	48.63	48.57	0.27%	5,584
Feb 25, 2026	48.46	48.57	48.17	48.50	48.44	-0.03%	14,376
Feb 24, 2026	47.96	48.54	47.96	48.51	48.46	1.49%	5,192
Feb 23, 2026	48.17	48.18	47.65	47.80	47.75	-1.05%	8,132
Feb 20, 2026	48.12	48.35	48.12	48.31	48.25	1.14%	3,092
Feb 19, 2026	47.64	47.90	47.64	47.76	47.71	-0.69%	60,578
Feb 18, 2026	48.10	48.35	48.00	48.09	48.04	0.39%	2,651
Feb 17, 2026	48.01	48.01	47.71	47.91	47.86	-0.10%	8,258
Feb 13, 2026	47.46	48.00	47.34	47.96	47.90	0.84%	7,738
Feb 12, 2026	48.41	48.53	47.55	47.55	47.50	-1.24%	56,302
Feb 11, 2026	48.00	48.16	48.00	48.15	48.10	0.45%	3,864
Feb 10, 2026	47.78	48.07	47.74	47.94	47.88	1.18%	3,600
Feb 9, 2026	47.42	47.45	47.26	47.38	47.33	0.25%	6,846
Feb 6, 2026	46.84	47.29	46.84	47.26	47.21	1.50%	33,941
Feb 5, 2026	46.75	46.88	46.42	46.56	46.51	-1.05%	85,370
Feb 4, 2026	46.97	47.16	46.93	47.05	47.00	0.77%	5,460
Feb 3, 2026	47.20	47.28	46.60	46.69	46.64	-0.65%	6,886
Feb 2, 2026	46.61	47.06	46.61	47.00	46.95	0.84%	7,678
Jan 30, 2026	46.71	46.80	46.41	46.61	46.56	-0.86%	7,140
Jan 29, 2026	47.21	47.22	46.50	47.01	46.96	0.43%	17,821
Jan 28, 2026	47.09	47.09	46.59	46.81	46.76	-0.98%	8,662
Jan 27, 2026	47.47	47.47	47.08	47.27	47.22	0.16%	3,549
Jan 26, 2026	47.16	47.43	47.16	47.19	47.14	0.04%	5,993
Jan 23, 2026	46.83	47.17	46.83	47.17	47.12	0.07%	6,071
Jan 22, 2026	47.05	47.27	46.92	47.14	47.09	0.79%	9,273
Jan 21, 2026	46.47	46.77	46.27	46.77	46.72	2.47%	4,775
Jan 20, 2026	45.94	45.94	45.55	45.64	45.59	-1.89%	4,398
Jan 16, 2026	46.56	46.60	46.38	46.52	46.47	0.52%	6,119
Jan 15, 2026	46.09	46.37	46.09	46.28	46.23	1.11%	2,207
Jan 14, 2026	45.62	45.90	45.62	45.77	45.72	0.48%	6,169
Jan 13, 2026	45.55	45.64	45.50	45.55	45.50	-0.78%	1,756
Jan 12, 2026	45.75	46.01	45.75	45.90	45.85	-0.13%	11,181
Jan 9, 2026	45.66	46.02	45.66	45.97	45.92	0.76%	6,629
Jan 8, 2026	45.33	45.75	45.33	45.62	45.57	0.78%	6,603
Jan 7, 2026	45.67	45.67	45.15	45.27	45.22	0.17%	4,581
Jan 6, 2026	44.87	45.20	44.76	45.19	45.14	0.73%	88,933
Jan 5, 2026	44.42	45.05	44.42	44.86	44.81	0.84%	3,859
Jan 2, 2026	44.31	44.48	44.23	44.48	44.44	0.75%	2,207
Dec 31, 2025	44.44	44.44	44.15	44.15	44.11	-0.84%	4,353
Dec 30, 2025	44.55	44.68	44.40	44.52	44.48	0.18%	7,108
Dec 29, 2025	44.48	44.70	44.40	44.44	44.40	-0.08%	8,086
Dec 26, 2025	44.44	44.55	44.36	44.48	44.43	-0.18%	5,738
Dec 24, 2025	44.61	44.67	44.41	44.56	44.51	0.31%	2,992
Dec 23, 2025	44.48	44.48	44.30	44.42	44.37	0.24%	4,083
Dec 22, 2025	44.10	44.38	44.10	44.31	44.27	0.54%	5,302
Dec 19, 2025	44.11	44.15	44.03	44.08	43.99	0.23%	5,173
Dec 18, 2025	44.02	44.25	43.89	43.98	43.89	0.18%	5,946
Dec 17, 2025	43.99	44.28	43.85	43.90	43.81	-0.56%	2,608
Dec 16, 2025	44.23	44.23	44.06	44.14	44.06	-0.48%	1,742
Dec 15, 2025	44.57	44.57	44.29	44.36	44.27	0.26%	13,682
Dec 12, 2025	44.69	44.81	44.24	44.24	44.15	-1.01%	7,761
Dec 11, 2025	44.49	44.78	44.49	44.69	44.60	1.00%	3,355
Dec 10, 2025	43.94	44.31	43.94	44.25	44.16	0.75%	4,920
Dec 9, 2025	44.19	44.37	43.88	43.92	43.83	-1.15%	17,355
Dec 8, 2025	44.55	44.55	44.43	44.43	44.35	-0.38%	1,273
Dec 5, 2025	44.96	45.00	44.60	44.60	44.51	-0.68%	6,763
Dec 4, 2025	44.93	45.00	44.84	44.91	44.82	-0.37%	5,304
Dec 3, 2025	45.00	45.14	45.00	45.07	44.98	0.60%	5,971