Invesco Global Water ETF (PIO)

PIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	42.68	43.45	42.68	43.34	43.34	0.18%	11,406
Jun 20, 2025	43.41	43.53	43.06	43.26	42.91	0.07%	8,034
Jun 18, 2025	43.30	43.65	43.21	43.23	42.88	-0.37%	5,674
Jun 17, 2025	43.55	43.55	43.24	43.39	43.04	-0.60%	12,170
Jun 16, 2025	43.66	43.91	43.65	43.65	43.30	0.30%	4,289
Jun 13, 2025	43.65	43.76	43.50	43.52	43.17	-1.36%	1,222
Jun 12, 2025	44.08	44.21	44.08	44.12	43.77	0.27%	3,034
Jun 11, 2025	44.12	44.19	43.91	44.00	43.65	0.34%	1,944
Jun 10, 2025	43.86	43.95	43.85	43.85	43.50	0.09%	9,475
Jun 9, 2025	43.67	43.97	43.62	43.81	43.46	0.39%	4,191
Jun 6, 2025	43.73	43.73	43.50	43.64	43.29	0.58%	2,645
Jun 5, 2025	43.58	43.58	43.39	43.39	43.04	-0.07%	5,862
Jun 4, 2025	43.40	43.64	43.40	43.42	43.07	0.12%	10,988
Jun 3, 2025	43.02	43.37	43.02	43.37	43.02	0.65%	61,760
Jun 2, 2025	43.06	43.10	42.75	43.09	42.74	0.19%	10,585
May 30, 2025	43.09	43.19	42.86	43.01	42.67	0.07%	3,639
May 29, 2025	42.98	43.07	42.84	42.98	42.64	-0.07%	7,832
May 28, 2025	43.20	43.20	42.90	43.01	42.67	-0.94%	2,591
May 27, 2025	43.32	43.51	43.23	43.42	43.07	1.78%	25,047
May 23, 2025	42.28	42.73	42.28	42.66	42.32	-0.47%	6,705
May 22, 2025	42.68	42.95	42.63	42.86	42.52	0.12%	7,499
May 21, 2025	43.23	43.27	42.81	42.81	42.47	-1.63%	9,760
May 20, 2025	43.46	43.58	43.42	43.52	43.17	0.12%	2,470
May 19, 2025	42.96	43.50	42.96	43.47	43.12	0.12%	14,125
May 16, 2025	43.00	43.42	43.00	43.42	43.07	0.18%	13,217
May 15, 2025	42.76	43.34	42.68	43.34	42.99	1.24%	31,470
May 14, 2025	43.16	43.16	42.78	42.81	42.47	-0.26%	2,960
May 13, 2025	42.94	43.10	42.92	42.92	42.58	-0.07%	2,732
May 12, 2025	42.81	42.95	42.68	42.95	42.61	1.20%	4,562
May 9, 2025	42.53	42.53	42.30	42.44	42.10	0.35%	5,168
May 8, 2025	42.20	42.50	42.20	42.29	41.95	0.59%	6,849
May 7, 2025	42.03	42.04	41.82	42.04	41.70	-0.12%	4,889
May 6, 2025	42.16	42.24	42.09	42.09	41.75	-0.36%	6,987
May 5, 2025	42.25	42.40	42.19	42.24	41.90	-0.21%	20,808
May 2, 2025	42.10	42.33	41.99	42.33	41.99	1.83%	3,623
May 1, 2025	41.71	41.87	41.57	41.57	41.24	-0.60%	2,027
Apr 30, 2025	41.11	42.05	41.08	41.82	41.48	1.41%	55,502
Apr 29, 2025	40.98	41.25	40.98	41.24	40.91	0.88%	2,431
Apr 28, 2025	40.77	40.90	40.66	40.88	40.55	0.25%	7,602
Apr 25, 2025	40.72	40.88	40.61	40.78	40.45	-0.22%	10,864
Apr 24, 2025	40.22	40.87	40.22	40.87	40.54	2.43%	3,821
Apr 23, 2025	40.07	40.32	39.75	39.90	39.58	0.45%	3,629
Apr 22, 2025	39.13	39.75	39.13	39.72	39.40	2.85%	9,664
Apr 21, 2025	39.19	39.19	38.44	38.62	38.31	-1.63%	12,816
Apr 17, 2025	39.26	39.48	39.18	39.26	38.95	1.13%	10,542
Apr 16, 2025	39.12	39.27	38.67	38.82	38.51	-1.57%	6,364
Apr 15, 2025	39.51	39.66	39.39	39.44	39.12	-0.15%	3,750
Apr 14, 2025	39.23	39.52	39.13	39.50	39.18	1.54%	8,146
Apr 11, 2025	38.37	38.90	38.02	38.90	38.59	2.34%	28,404
Apr 10, 2025	38.06	38.08	37.24	38.01	37.71	-1.25%	8,441

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.