Invesco Global Water ETF (PIO)
NASDAQ: PIO · Real-Time Price · USD
40.22
+0.06 (0.15%)
At close: Mar 12, 2025, 4:00 PM
41.16
+0.94 (2.34%)
After-hours: Mar 12, 2025, 7:43 PM EST

PIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202540.1640.1739.8039.9339.93-0.72%13,067
Mar 12, 202540.4640.4640.1640.2240.220.15%13,924
Mar 11, 202540.7340.7340.0940.1640.16-1.45%12,042
Mar 10, 202540.9441.2740.6940.7540.75-1.62%6,910
Mar 7, 202540.9341.4240.8341.4241.421.15%8,218
Mar 6, 202540.9241.1140.7940.9540.95-0.27%5,945
Mar 5, 202540.6741.1740.6741.0641.061.26%4,985
Mar 4, 202540.6040.9040.1040.5540.55-0.52%54,180
Mar 3, 202541.0541.2240.5340.7640.76-0.46%16,617
Feb 28, 202540.6840.9540.3840.9540.950.83%8,373
Feb 27, 202540.9840.9840.6140.6140.61-0.85%5,131
Feb 26, 202541.0441.2440.9340.9640.960.01%16,118
Feb 25, 202540.7241.0440.7240.9640.960.75%10,544
Feb 24, 202540.8240.8840.4940.6540.650.02%12,003
Feb 21, 202541.1141.1140.5740.6440.64-1.14%6,462
Feb 20, 202541.1441.1540.8941.1141.110.15%9,295
Feb 19, 202540.9641.0540.9141.0541.05-0.48%6,772
Feb 18, 202541.2341.2841.1341.2541.25-0.02%5,832
Feb 14, 202541.2741.4541.1841.2641.260.36%8,565
Feb 13, 202540.9541.1740.8841.1141.110.70%11,211
Feb 12, 202540.6940.8440.5040.8240.82-0.62%4,937
Feb 11, 202540.8041.1040.8041.0841.081.06%10,209
Feb 10, 202540.6040.6640.5540.6540.650.76%18,736
Feb 7, 202540.7240.7240.3040.3540.35-1.09%11,467
Feb 6, 202540.7440.8440.6240.7940.790.20%97,894
Feb 5, 202540.7340.8540.5540.7140.71-0.12%24,157
Feb 4, 202540.8140.9340.7540.7640.76-0.15%11,977
Feb 3, 202540.6640.9040.3240.8240.82-0.50%18,575
Jan 31, 202541.2941.5141.0341.0341.03-0.89%13,906
Jan 30, 202541.2041.4041.1341.4041.402.37%10,567
Jan 29, 202540.6840.7540.3840.4440.44-0.89%16,967
Jan 28, 202540.8440.8540.5540.8040.800.14%17,972
Jan 27, 202540.4440.7540.4440.7540.75-0.10%22,241
Jan 24, 202540.8140.9040.6740.7940.79-0.11%15,316
Jan 23, 202540.7440.8840.6240.8340.830.02%7,045
Jan 22, 202540.8640.8640.7640.8240.820.06%7,370
Jan 21, 202540.4240.8040.4240.8040.801.43%7,923
Jan 17, 202540.2240.3940.1840.2240.220.88%14,826
Jan 16, 202539.6339.9539.6339.8739.870.53%19,591
Jan 15, 202539.8939.8939.5039.6639.661.33%7,173
Jan 14, 202538.9539.1638.9339.1439.140.67%10,010
Jan 13, 202538.3538.9338.3538.8838.880.26%34,390
Jan 10, 202538.8438.8438.5638.7838.78-0.56%11,917
Jan 8, 202538.8339.0038.7339.0039.00-0.51%6,793
Jan 7, 202539.4739.5139.1139.2039.20-0.25%9,406
Jan 6, 202539.3939.4839.1939.3039.301.09%13,124
Jan 3, 202538.8438.9838.7138.8838.880.09%14,764
Jan 2, 202539.2739.2738.7738.8438.84-0.56%13,497
Dec 31, 202439.2539.3038.9939.0639.06-3,999
Dec 30, 202439.1039.2438.8839.0639.06-1.04%8,854