Invesco Global Water ETF (PIO)
NASDAQ: PIO · Real-Time Price · USD
44.65
+0.59 (1.34%)
At close: Sep 4, 2025, 4:00 PM
44.65
0.00 (0.00%)
After-hours: Sep 4, 2025, 4:15 PM EDT

PIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202544.0744.6744.0744.6544.651.34%5,546
Sep 3, 202543.9344.1443.8944.0644.060.08%4,205
Sep 2, 202544.1544.1543.8244.0244.02-1.77%28,584
Aug 29, 202544.9045.0044.8044.8144.81-0.48%5,310
Aug 28, 202545.0545.0545.0245.0345.03-0.27%4,354
Aug 27, 202544.9945.1744.8645.1545.15-0.06%5,588
Aug 26, 202545.0245.1844.9545.1845.180.11%24,296
Aug 25, 202545.6345.6345.0045.1345.13-1.32%11,116
Aug 22, 202545.0645.8245.0245.7445.741.59%6,582
Aug 21, 202545.0445.2844.9645.0245.02-0.59%5,134
Aug 20, 202545.3345.4045.2145.2945.29-0.21%6,931
Aug 19, 202545.2445.6145.2245.3845.380.12%10,766
Aug 18, 202545.3145.4745.3045.3345.33-0.20%5,333
Aug 15, 202545.4345.4945.3545.4245.420.13%15,558
Aug 14, 202545.3445.3544.9945.3545.35-0.12%2,170
Aug 13, 202545.2545.4145.2345.4145.410.58%4,664
Aug 12, 202544.8545.1544.8545.1545.151.15%4,824
Aug 11, 202544.7944.7944.5744.6444.64-0.45%2,537
Aug 8, 202544.8844.9844.8444.8444.840.38%2,250
Aug 7, 202544.9444.9444.6744.6744.67-4,000
Aug 6, 202544.7244.7744.5444.6744.670.38%3,607
Aug 5, 202544.4244.6344.3044.4944.490.54%3,351
Aug 4, 202544.1544.3544.1544.2544.250.94%3,713
Aug 1, 202543.5743.9043.5743.8443.84-0.32%13,887
Jul 31, 202543.9144.1843.9143.9843.98-0.09%1,473
Jul 30, 202544.2844.2843.9844.0244.02-0.55%1,978
Jul 29, 202544.1844.3344.1844.2644.26-0.34%2,295
Jul 28, 202544.6544.6544.4244.4244.42-0.82%4,291
Jul 25, 202544.6544.7844.6544.7844.78-0.07%1,152
Jul 24, 202544.7444.9444.7444.8244.82-0.57%2,816
Jul 23, 202544.9545.0744.9045.0745.070.40%2,154
Jul 22, 202544.4544.8944.4544.8944.890.72%873
Jul 21, 202544.8044.8344.5744.5744.570.42%3,625
Jul 18, 202544.6644.6844.2744.3844.380.30%3,960
Jul 17, 202543.9644.2743.9644.2544.250.51%9,662
Jul 16, 202543.9844.0843.7444.0344.030.15%6,098
Jul 15, 202544.3744.4343.9643.9643.96-0.81%4,966
Jul 14, 202544.2744.4544.2744.3244.32-0.78%1,983
Jul 11, 202544.6444.6944.6144.6744.67-0.16%1,839
Jul 10, 202544.6944.9244.6844.7444.740.18%5,382
Jul 9, 202544.6344.7644.5844.6644.66-0.07%4,258
Jul 8, 202544.3944.6944.3944.6944.690.59%6,314
Jul 7, 202544.7944.8544.3944.4344.43-1.16%8,182
Jul 3, 202545.0645.1344.9044.9544.950.18%2,879
Jul 2, 202544.9444.9844.6744.8744.87-0.84%6,271
Jul 1, 202544.6345.2544.6345.2545.251.30%11,228
Jun 30, 202544.5644.7144.5044.6744.670.36%7,411
Jun 27, 202544.4444.7544.4444.5144.510.25%10,631
Jun 26, 202544.2144.5044.2144.4044.401.21%10,552
Jun 25, 202543.6843.8743.6543.8743.870.18%3,733