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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 40.16 | 40.17 | 39.80 | 39.93 | 39.93 | -0.72% | 13,067 |
| Mar 12, 2025 | 40.46 | 40.46 | 40.16 | 40.22 | 40.22 | 0.15% | 13,924 |
| Mar 11, 2025 | 40.73 | 40.73 | 40.09 | 40.16 | 40.16 | -1.45% | 12,042 |
| Mar 10, 2025 | 40.94 | 41.27 | 40.69 | 40.75 | 40.75 | -1.62% | 6,910 |
| Mar 7, 2025 | 40.93 | 41.42 | 40.83 | 41.42 | 41.42 | 1.15% | 8,218 |
| Mar 6, 2025 | 40.92 | 41.11 | 40.79 | 40.95 | 40.95 | -0.27% | 5,945 |
| Mar 5, 2025 | 40.67 | 41.17 | 40.67 | 41.06 | 41.06 | 1.26% | 4,985 |
| Mar 4, 2025 | 40.60 | 40.90 | 40.10 | 40.55 | 40.55 | -0.52% | 54,180 |
| Mar 3, 2025 | 41.05 | 41.22 | 40.53 | 40.76 | 40.76 | -0.46% | 16,617 |
| Feb 28, 2025 | 40.68 | 40.95 | 40.38 | 40.95 | 40.95 | 0.83% | 8,373 |
| Feb 27, 2025 | 40.98 | 40.98 | 40.61 | 40.61 | 40.61 | -0.85% | 5,131 |
| Feb 26, 2025 | 41.04 | 41.24 | 40.93 | 40.96 | 40.96 | 0.01% | 16,118 |
| Feb 25, 2025 | 40.72 | 41.04 | 40.72 | 40.96 | 40.96 | 0.75% | 10,544 |
| Feb 24, 2025 | 40.82 | 40.88 | 40.49 | 40.65 | 40.65 | 0.02% | 12,003 |
| Feb 21, 2025 | 41.11 | 41.11 | 40.57 | 40.64 | 40.64 | -1.14% | 6,462 |
| Feb 20, 2025 | 41.14 | 41.15 | 40.89 | 41.11 | 41.11 | 0.15% | 9,295 |
| Feb 19, 2025 | 40.96 | 41.05 | 40.91 | 41.05 | 41.05 | -0.48% | 6,772 |
| Feb 18, 2025 | 41.23 | 41.28 | 41.13 | 41.25 | 41.25 | -0.02% | 5,832 |
| Feb 14, 2025 | 41.27 | 41.45 | 41.18 | 41.26 | 41.26 | 0.36% | 8,565 |
| Feb 13, 2025 | 40.95 | 41.17 | 40.88 | 41.11 | 41.11 | 0.70% | 11,211 |
| Feb 12, 2025 | 40.69 | 40.84 | 40.50 | 40.82 | 40.82 | -0.62% | 4,937 |
| Feb 11, 2025 | 40.80 | 41.10 | 40.80 | 41.08 | 41.08 | 1.06% | 10,209 |
| Feb 10, 2025 | 40.60 | 40.66 | 40.55 | 40.65 | 40.65 | 0.76% | 18,736 |
| Feb 7, 2025 | 40.72 | 40.72 | 40.30 | 40.35 | 40.35 | -1.09% | 11,467 |
| Feb 6, 2025 | 40.74 | 40.84 | 40.62 | 40.79 | 40.79 | 0.20% | 97,894 |
| Feb 5, 2025 | 40.73 | 40.85 | 40.55 | 40.71 | 40.71 | -0.12% | 24,157 |
| Feb 4, 2025 | 40.81 | 40.93 | 40.75 | 40.76 | 40.76 | -0.15% | 11,977 |
| Feb 3, 2025 | 40.66 | 40.90 | 40.32 | 40.82 | 40.82 | -0.50% | 18,575 |
| Jan 31, 2025 | 41.29 | 41.51 | 41.03 | 41.03 | 41.03 | -0.89% | 13,906 |
| Jan 30, 2025 | 41.20 | 41.40 | 41.13 | 41.40 | 41.40 | 2.37% | 10,567 |
| Jan 29, 2025 | 40.68 | 40.75 | 40.38 | 40.44 | 40.44 | -0.89% | 16,967 |
| Jan 28, 2025 | 40.84 | 40.85 | 40.55 | 40.80 | 40.80 | 0.14% | 17,972 |
| Jan 27, 2025 | 40.44 | 40.75 | 40.44 | 40.75 | 40.75 | -0.10% | 22,241 |
| Jan 24, 2025 | 40.81 | 40.90 | 40.67 | 40.79 | 40.79 | -0.11% | 15,316 |
| Jan 23, 2025 | 40.74 | 40.88 | 40.62 | 40.83 | 40.83 | 0.02% | 7,045 |
| Jan 22, 2025 | 40.86 | 40.86 | 40.76 | 40.82 | 40.82 | 0.06% | 7,370 |
| Jan 21, 2025 | 40.42 | 40.80 | 40.42 | 40.80 | 40.80 | 1.43% | 7,923 |
| Jan 17, 2025 | 40.22 | 40.39 | 40.18 | 40.22 | 40.22 | 0.88% | 14,826 |
| Jan 16, 2025 | 39.63 | 39.95 | 39.63 | 39.87 | 39.87 | 0.53% | 19,591 |
| Jan 15, 2025 | 39.89 | 39.89 | 39.50 | 39.66 | 39.66 | 1.33% | 7,173 |
| Jan 14, 2025 | 38.95 | 39.16 | 38.93 | 39.14 | 39.14 | 0.67% | 10,010 |
| Jan 13, 2025 | 38.35 | 38.93 | 38.35 | 38.88 | 38.88 | 0.26% | 34,390 |
| Jan 10, 2025 | 38.84 | 38.84 | 38.56 | 38.78 | 38.78 | -0.56% | 11,917 |
| Jan 8, 2025 | 38.83 | 39.00 | 38.73 | 39.00 | 39.00 | -0.51% | 6,793 |
| Jan 7, 2025 | 39.47 | 39.51 | 39.11 | 39.20 | 39.20 | -0.25% | 9,406 |
| Jan 6, 2025 | 39.39 | 39.48 | 39.19 | 39.30 | 39.30 | 1.09% | 13,124 |
| Jan 3, 2025 | 38.84 | 38.98 | 38.71 | 38.88 | 38.88 | 0.09% | 14,764 |
| Jan 2, 2025 | 39.27 | 39.27 | 38.77 | 38.84 | 38.84 | -0.56% | 13,497 |
| Dec 31, 2024 | 39.25 | 39.30 | 38.99 | 39.06 | 39.06 | - | 3,999 |
| Dec 30, 2024 | 39.10 | 39.24 | 38.88 | 39.06 | 39.06 | -1.04% | 8,854 |