Invesco Global Water ETF (PIO)
NASDAQ: PIO · Real-Time Price · USD
42.40
+0.11 (0.26%)
At close: May 9, 2025, 4:00 PM
42.44
+0.04 (0.09%)
After-hours: May 9, 2025, 4:15 PM EDT
PIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 42.53 | 42.53 | 42.30 | 42.40 | - | 0.26% | 4,960 |
| May 8, 2025 | 42.20 | 42.50 | 42.20 | 42.29 | 42.29 | 0.59% | 6,849 |
| May 7, 2025 | 42.03 | 42.04 | 41.82 | 42.04 | 42.04 | -0.12% | 4,889 |
| May 6, 2025 | 42.16 | 42.24 | 42.09 | 42.09 | 42.09 | -0.36% | 6,987 |
| May 5, 2025 | 42.25 | 42.40 | 42.19 | 42.24 | 42.24 | -0.21% | 20,808 |
| May 2, 2025 | 42.10 | 42.33 | 41.99 | 42.33 | 42.33 | 1.83% | 3,623 |
| May 1, 2025 | 41.71 | 41.87 | 41.57 | 41.57 | 41.57 | -0.60% | 2,027 |
| Apr 30, 2025 | 41.11 | 42.05 | 41.08 | 41.82 | 41.82 | 1.41% | 55,502 |
| Apr 29, 2025 | 40.98 | 41.25 | 40.98 | 41.24 | 41.24 | 0.88% | 2,431 |
| Apr 28, 2025 | 40.77 | 40.90 | 40.66 | 40.88 | 40.88 | 0.25% | 7,602 |
| Apr 25, 2025 | 40.72 | 40.88 | 40.61 | 40.78 | 40.78 | -0.22% | 10,864 |
| Apr 24, 2025 | 40.22 | 40.87 | 40.22 | 40.87 | 40.87 | 2.43% | 3,821 |
| Apr 23, 2025 | 40.07 | 40.32 | 39.75 | 39.90 | 39.90 | 0.45% | 3,629 |
| Apr 22, 2025 | 39.13 | 39.75 | 39.13 | 39.72 | 39.72 | 2.85% | 9,664 |
| Apr 21, 2025 | 39.19 | 39.19 | 38.44 | 38.62 | 38.62 | -1.63% | 12,816 |
| Apr 17, 2025 | 39.26 | 39.48 | 39.18 | 39.26 | 39.26 | 1.13% | 10,542 |
| Apr 16, 2025 | 39.12 | 39.27 | 38.67 | 38.82 | 38.82 | -1.57% | 6,364 |
| Apr 15, 2025 | 39.51 | 39.66 | 39.39 | 39.44 | 39.44 | -0.15% | 3,750 |
| Apr 14, 2025 | 39.23 | 39.52 | 39.13 | 39.50 | 39.50 | 1.54% | 8,146 |
| Apr 11, 2025 | 38.37 | 38.90 | 38.02 | 38.90 | 38.90 | 2.34% | 28,404 |
| Apr 10, 2025 | 38.06 | 38.08 | 37.24 | 38.01 | 38.01 | -1.25% | 8,441 |
| Apr 9, 2025 | 35.69 | 38.54 | 35.69 | 38.49 | 38.49 | 7.54% | 15,372 |
| Apr 8, 2025 | 37.40 | 37.40 | 35.57 | 35.79 | 35.79 | -0.75% | 11,546 |
| Apr 7, 2025 | 36.03 | 37.11 | 35.58 | 36.06 | 36.06 | -2.83% | 15,266 |
| Apr 4, 2025 | 38.24 | 38.24 | 37.11 | 37.11 | 37.11 | -5.86% | 12,250 |
| Apr 3, 2025 | 39.77 | 39.95 | 39.22 | 39.42 | 39.42 | -2.18% | 7,244 |
| Apr 2, 2025 | 39.75 | 40.30 | 39.75 | 40.30 | 40.30 | 0.47% | 5,120 |
| Apr 1, 2025 | 39.91 | 40.14 | 39.72 | 40.11 | 40.11 | -0.05% | 10,390 |
| Mar 31, 2025 | 39.90 | 40.21 | 39.69 | 40.13 | 40.13 | -0.12% | 9,042 |
| Mar 28, 2025 | 40.57 | 40.62 | 40.18 | 40.18 | 40.18 | -1.62% | 10,553 |
| Mar 27, 2025 | 40.70 | 40.87 | 40.67 | 40.84 | 40.84 | 0.39% | 9,608 |
| Mar 26, 2025 | 40.80 | 40.97 | 40.64 | 40.68 | 40.68 | -0.73% | 15,496 |
| Mar 25, 2025 | 40.84 | 41.02 | 40.84 | 40.98 | 40.98 | 0.84% | 11,053 |
| Mar 24, 2025 | 40.44 | 40.66 | 40.39 | 40.64 | 40.64 | 0.44% | 49,859 |
| Mar 21, 2025 | 40.49 | 40.49 | 40.31 | 40.46 | 40.41 | -0.81% | 14,113 |
| Mar 20, 2025 | 40.71 | 40.86 | 40.68 | 40.79 | 40.74 | -0.92% | 10,811 |
| Mar 19, 2025 | 40.79 | 41.23 | 40.68 | 41.17 | 41.12 | 0.56% | 9,099 |
| Mar 18, 2025 | 40.87 | 40.94 | 40.78 | 40.94 | 40.89 | -0.37% | 8,059 |
| Mar 17, 2025 | 40.72 | 41.15 | 40.72 | 41.09 | 41.04 | 0.98% | 9,058 |
| Mar 14, 2025 | 40.35 | 40.69 | 40.22 | 40.69 | 40.64 | 1.90% | 12,722 |
| Mar 13, 2025 | 40.16 | 40.17 | 39.80 | 39.93 | 39.88 | -0.72% | 13,067 |
| Mar 12, 2025 | 40.46 | 40.46 | 40.16 | 40.22 | 40.17 | 0.15% | 13,924 |
| Mar 11, 2025 | 40.73 | 40.73 | 40.09 | 40.16 | 40.11 | -1.45% | 12,042 |
| Mar 10, 2025 | 40.94 | 41.27 | 40.69 | 40.75 | 40.70 | -1.62% | 6,910 |
| Mar 7, 2025 | 40.93 | 41.42 | 40.83 | 41.42 | 41.37 | 1.15% | 8,218 |
| Mar 6, 2025 | 40.92 | 41.11 | 40.79 | 40.95 | 40.90 | -0.27% | 5,945 |
| Mar 5, 2025 | 40.67 | 41.17 | 40.67 | 41.06 | 41.01 | 1.26% | 4,985 |
| Mar 4, 2025 | 40.60 | 40.90 | 40.10 | 40.55 | 40.50 | -0.52% | 54,180 |
| Mar 3, 2025 | 41.05 | 41.22 | 40.53 | 40.76 | 40.71 | -0.46% | 16,617 |
| Feb 28, 2025 | 40.68 | 40.95 | 40.38 | 40.95 | 40.90 | 0.83% | 8,373 |