Invesco Global Water ETF (PIO)

NASDAQ: PIO · Real-Time Price · USD

45.17

+0.21 (0.46%)

At close: Jun 26, 2026, 4:00 PM EDT

45.32

+0.15 (0.34%)

After-hours: Jun 26, 2026, 6:12 PM EDT

PIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.92	45.24	44.92	45.17	45.17	0.47%	5,486
Jun 25, 2026	44.99	45.50	44.89	44.96	44.96	1.17%	7,213
Jun 24, 2026	43.86	44.56	43.86	44.44	44.44	1.30%	3,922
Jun 23, 2026	43.59	44.20	43.59	43.87	43.87	-1.35%	6,987
Jun 22, 2026	44.49	44.62	44.35	44.47	44.47	-0.56%	6,800
Jun 18, 2026	44.95	45.22	44.89	45.03	44.72	0.91%	3,790
Jun 17, 2026	45.26	45.52	44.62	44.62	44.32	-0.88%	3,704
Jun 16, 2026	44.83	45.07	44.75	45.02	44.71	0.82%	4,671
Jun 15, 2026	44.87	44.89	44.52	44.65	44.34	1.96%	5,779
Jun 12, 2026	43.69	43.92	43.69	43.79	43.49	0.60%	2,390
Jun 11, 2026	43.26	43.56	42.72	43.53	43.23	1.02%	10,823
Jun 10, 2026	43.77	43.90	43.09	43.09	42.80	-1.95%	3,534
Jun 9, 2026	43.78	44.21	43.78	43.95	43.65	1.01%	2,300
Jun 8, 2026	43.58	43.67	43.37	43.51	43.21	-0.39%	8,909
Jun 5, 2026	44.16	44.34	43.68	43.68	43.38	-1.49%	9,300
Jun 4, 2026	44.44	44.44	44.24	44.34	44.04	0.39%	4,360
Jun 3, 2026	44.27	44.38	44.06	44.17	43.87	0.36%	12,802
Jun 2, 2026	43.91	44.09	43.71	44.01	43.71	-0.23%	24,388
Jun 1, 2026	43.85	44.23	43.69	44.11	43.81	-0.10%	4,635
May 29, 2026	43.98	44.37	43.93	44.15	43.85	0.08%	27,158
May 28, 2026	43.92	44.16	43.92	44.12	43.82	0.18%	3,395
May 27, 2026	44.16	44.42	43.97	44.04	43.74	-0.39%	7,813
May 26, 2026	44.52	44.52	44.08	44.21	43.91	0.67%	6,662
May 22, 2026	43.88	43.98	43.73	43.92	43.62	0.85%	5,880
May 21, 2026	43.20	43.55	43.08	43.55	43.25	0.52%	3,243
May 20, 2026	42.95	43.37	42.95	43.32	43.03	0.92%	5,684
May 19, 2026	43.14	43.26	42.88	42.93	42.64	-1.92%	6,290
May 18, 2026	43.61	43.81	43.47	43.77	43.47	0.46%	13,699
May 15, 2026	43.67	43.86	43.52	43.57	43.27	-1.97%	9,163
May 14, 2026	44.51	44.70	44.38	44.45	44.14	-0.06%	3,494
May 13, 2026	44.78	44.78	44.32	44.47	44.17	-0.91%	68,759
May 12, 2026	45.14	45.26	44.71	44.88	44.58	-1.68%	34,383
May 11, 2026	46.01	46.01	45.52	45.65	45.34	-0.76%	30,203
May 8, 2026	46.47	46.47	45.88	46.00	45.69	-0.11%	31,388
May 7, 2026	46.71	46.71	45.93	46.05	45.74	-0.89%	4,586
May 6, 2026	46.40	46.72	46.27	46.46	46.14	1.20%	30,006
May 5, 2026	45.77	45.95	45.40	45.91	45.60	1.39%	32,857
May 4, 2026	45.56	45.93	45.12	45.28	44.97	-0.96%	18,187
May 1, 2026	45.84	45.98	45.72	45.72	45.41	-0.68%	4,219
Apr 30, 2026	45.60	46.03	45.60	46.03	45.72	2.19%	3,351
Apr 29, 2026	45.52	45.52	44.75	45.05	44.74	-1.50%	4,516
Apr 28, 2026	45.73	45.73	45.58	45.73	45.42	-1.38%	3,170
Apr 27, 2026	46.35	46.58	46.26	46.37	46.05	0.03%	13,647
Apr 24, 2026	46.19	46.43	46.04	46.35	46.04	0.33%	4,819
Apr 23, 2026	46.35	46.58	46.08	46.20	45.89	-0.54%	5,010
Apr 22, 2026	46.77	46.77	46.37	46.45	46.14	0.39%	5,991
Apr 21, 2026	46.59	46.64	46.08	46.27	45.96	-1.18%	32,608
Apr 20, 2026	46.75	46.84	46.68	46.83	46.51	-0.05%	6,937
Apr 17, 2026	47.15	47.15	46.85	46.85	46.53	1.48%	3,050
Apr 16, 2026	46.46	46.46	46.03	46.17	45.86	-	6,258
Apr 15, 2026	46.40	46.40	46.00	46.17	45.86	-1.07%	3,455
Apr 14, 2026	46.40	46.80	46.40	46.67	46.35	0.78%	3,758
Apr 13, 2026	45.70	46.31	45.66	46.31	45.99	0.77%	7,333
Apr 10, 2026	46.09	46.09	45.74	45.96	45.64	0.41%	4,630
Apr 9, 2026	45.44	45.99	45.33	45.77	45.46	0.23%	19,804
Apr 8, 2026	45.98	45.98	45.38	45.66	45.35	4.23%	5,597
Apr 7, 2026	44.00	44.00	43.39	43.81	43.51	-0.35%	10,209
Apr 6, 2026	43.82	44.06	43.66	43.96	43.66	0.66%	13,022
Apr 2, 2026	43.72	43.77	43.50	43.68	43.38	-0.85%	1,973
Apr 1, 2026	43.83	44.14	43.80	44.05	43.75	1.45%	4,167
Mar 31, 2026	42.81	43.56	42.64	43.42	43.12	2.81%	6,389
Mar 30, 2026	42.59	42.72	42.15	42.24	41.95	0.11%	17,185
Mar 27, 2026	42.56	42.68	42.09	42.19	41.90	-1.54%	19,533
Mar 26, 2026	43.11	43.75	42.85	42.85	42.56	-1.86%	3,991
Mar 25, 2026	43.76	43.76	43.33	43.67	43.37	1.83%	14,658
Mar 24, 2026	42.64	43.17	42.62	42.88	42.59	-0.87%	4,513
Mar 23, 2026	43.15	43.67	43.06	43.26	42.96	2.09%	13,976
Mar 20, 2026	43.15	43.15	42.10	42.41	42.08	-2.18%	12,519
Mar 19, 2026	42.75	43.42	42.52	43.36	43.02	-0.31%	23,188
Mar 18, 2026	44.05	44.05	43.47	43.49	43.15	-1.46%	4,279
Mar 17, 2026	44.26	44.44	44.09	44.13	43.79	0.66%	4,924
Mar 16, 2026	43.98	43.98	43.63	43.84	43.50	0.75%	14,386
Mar 13, 2026	44.10	44.10	43.37	43.52	43.17	-1.24%	6,131
Mar 12, 2026	44.38	44.50	44.06	44.06	43.72	-1.95%	13,174
Mar 11, 2026	44.98	45.07	44.51	44.94	44.59	0.13%	10,499
Mar 10, 2026	45.29	45.55	44.88	44.88	44.53	-0.15%	9,285
Mar 9, 2026	44.20	44.95	43.61	44.95	44.60	-0.26%	11,092
Mar 6, 2026	44.96	45.16	44.78	45.07	44.71	-1.53%	16,610
Mar 5, 2026	46.11	46.53	45.52	45.77	45.41	-2.20%	5,316
Mar 4, 2026	46.46	46.80	46.30	46.80	46.43	0.36%	6,608
Mar 3, 2026	46.05	46.91	45.45	46.64	46.27	-2.31%	79,143
Mar 2, 2026	47.42	47.90	47.42	47.74	47.37	-1.19%	67,245
Feb 27, 2026	48.30	48.49	48.16	48.31	47.93	-0.64%	10,170
Feb 26, 2026	48.41	48.63	48.15	48.63	48.24	0.27%	5,584
Feb 25, 2026	48.46	48.57	48.17	48.50	48.12	-0.03%	14,376
Feb 24, 2026	47.96	48.54	47.96	48.51	48.13	1.49%	5,192
Feb 23, 2026	48.17	48.18	47.65	47.80	47.42	-1.05%	8,132
Feb 20, 2026	48.12	48.35	48.12	48.31	47.93	1.14%	3,092
Feb 19, 2026	47.64	47.90	47.64	47.76	47.39	-0.69%	60,578
Feb 18, 2026	48.10	48.35	48.00	48.09	47.72	0.39%	2,651
Feb 17, 2026	48.01	48.01	47.71	47.91	47.53	-0.10%	8,258
Feb 13, 2026	47.46	48.00	47.34	47.96	47.58	0.84%	7,738
Feb 12, 2026	48.41	48.53	47.55	47.55	47.18	-1.24%	56,302
Feb 11, 2026	48.00	48.16	48.00	48.15	47.77	0.45%	3,864
Feb 10, 2026	47.78	48.07	47.74	47.94	47.56	1.18%	3,600
Feb 9, 2026	47.42	47.45	47.26	47.38	47.00	0.25%	6,846
Feb 6, 2026	46.84	47.29	46.84	47.26	46.89	1.50%	33,941
Feb 5, 2026	46.75	46.88	46.42	46.56	46.19	-1.05%	85,370
Feb 4, 2026	46.97	47.16	46.93	47.05	46.68	0.77%	5,460
Feb 3, 2026	47.20	47.28	46.60	46.69	46.32	-0.65%	6,886