Invesco Global Water ETF (PIO)

NASDAQ: PIO · Real-Time Price · USD

45.58

+0.23 (0.51%)

At close: Nov 13, 2026, 4:00 PM EST

45.54

-0.04 (-0.09%)

After-hours: Nov 13, 2026, 7:30 PM EST

PIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.41	45.71	45.41	45.58	45.58	0.51%	22,401
Nov 12, 2026	45.88	45.88	45.24	45.35	45.35	-1.15%	3,271
Nov 11, 2026	45.82	45.95	45.73	45.88	45.88	0.76%	7,826
Nov 10, 2026	45.40	45.61	45.13	45.53	45.53	-0.32%	4,151
Nov 9, 2026	44.66	45.98	44.66	45.68	45.68	3.42%	11,765
Nov 6, 2026	44.20	44.30	43.99	44.17	44.17	-0.14%	10,391
Nov 5, 2026	45.58	45.58	44.02	44.23	44.23	-3.58%	8,860
Nov 4, 2026	45.12	45.94	45.12	45.87	45.87	2.64%	8,255
Nov 3, 2026	44.72	44.82	44.67	44.69	44.69	-0.55%	3,215
Nov 2, 2026	44.31	45.09	44.31	44.94	44.94	2.40%	4,962
Oct 30, 2026	44.01	44.17	43.85	43.89	43.89	-1.31%	2,744
Oct 29, 2026	44.06	44.47	44.06	44.47	44.47	1.07%	5,489
Oct 28, 2026	43.79	44.07	43.79	44.00	44.00	0.51%	6,684
Oct 27, 2026	43.33	43.84	43.21	43.78	43.78	1.60%	8,491
Oct 26, 2026	43.36	43.66	42.87	43.09	43.09	-3.16%	10,369
Oct 23, 2026	44.37	44.50	44.36	44.50	44.50	-0.19%	13,268
Oct 22, 2026	44.07	44.58	44.07	44.58	44.58	0.36%	2,391
Oct 21, 2026	44.42	44.69	44.33	44.42	44.42	0.07%	8,881
Oct 20, 2026	44.09	44.61	44.09	44.39	44.39	0.63%	2,379
Oct 19, 2026	44.53	44.53	44.02	44.11	44.11	-0.63%	5,303
Oct 16, 2026	44.78	44.78	44.21	44.39	44.39	-0.34%	8,007
Oct 15, 2026	44.08	44.60	44.08	44.54	44.54	0.35%	8,695
Oct 14, 2026	44.11	44.42	44.11	44.38	44.38	-0.16%	2,518
Oct 13, 2026	44.55	44.55	44.42	44.46	44.46	-0.18%	4,210
Oct 12, 2026	44.43	44.63	44.43	44.54	44.53	0.11%	3,511
Oct 9, 2026	44.28	44.61	44.28	44.49	44.49	0.85%	6,108
Oct 8, 2026	43.62	44.11	43.62	44.11	44.11	0.26%	3,410
Oct 7, 2026	44.07	44.07	43.80	44.00	44.00	-1.24%	7,374
Oct 6, 2026	44.60	44.70	44.48	44.55	44.55	0.84%	4,287
Oct 5, 2026	43.92	44.39	43.92	44.18	44.18	1.96%	9,786
Oct 2, 2026	43.25	43.38	43.09	43.33	43.33	1.17%	7,672
Oct 1, 2026	43.01	43.01	42.53	42.83	42.83	-0.94%	6,376
Sep 30, 2026	43.45	43.48	43.23	43.24	43.23	-0.12%	6,231
Sep 29, 2026	43.37	43.37	43.02	43.29	43.28	-0.02%	2,939
Sep 28, 2026	43.22	43.49	42.98	43.29	43.29	0.24%	13,652
Sep 25, 2026	42.95	43.27	42.94	43.19	43.19	0.35%	10,134
Sep 24, 2026	43.15	43.15	42.85	43.04	43.04	-0.29%	3,758
Sep 23, 2026	43.48	43.48	43.12	43.17	43.17	-1.20%	6,907
Sep 22, 2026	43.31	43.69	43.31	43.69	43.69	0.91%	5,035
Sep 21, 2026	43.11	43.36	42.92	43.30	43.30	0.88%	6,955
Sep 18, 2026	42.86	42.95	42.73	42.92	42.92	-0.48%	4,449
Sep 17, 2026	43.32	43.34	43.01	43.13	43.13	0.38%	3,062
Sep 16, 2026	43.00	43.40	42.80	42.96	42.96	0.02%	5,806
Sep 15, 2026	43.05	43.13	42.87	42.96	42.96	-0.32%	7,098
Sep 14, 2026	42.89	43.23	42.86	43.09	43.09	-0.38%	7,210
Sep 11, 2026	43.19	43.29	43.18	43.26	43.26	0.44%	2,608
Sep 10, 2026	43.14	43.14	42.87	43.07	43.07	-0.95%	43,070
Sep 9, 2026	43.87	43.87	43.36	43.48	43.48	-1.28%	7,983
Sep 8, 2026	44.32	44.32	44.05	44.05	44.05	-0.46%	3,482
Sep 4, 2026	44.13	44.37	44.13	44.25	44.25	-0.20%	4,198