Invesco Global Water ETF (PIO)

NASDAQ: PIO · Real-Time Price · USD

44.89

+0.16 (0.35%)

At close: Jul 31, 2026, 4:00 PM EDT

44.95

+0.06 (0.14%)

After-hours: Jul 31, 2026, 7:34 PM EDT

PIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	44.89	45.05	44.53	44.95	44.95	0.50%	9,394
Jul 30, 2026	44.92	44.92	44.39	44.73	44.73	0.86%	6,260
Jul 29, 2026	44.45	44.59	44.21	44.35	44.35	-1.19%	8,253
Jul 28, 2026	44.20	44.98	44.12	44.88	44.88	1.12%	15,197
Jul 27, 2026	44.45	44.60	44.23	44.38	44.38	0.49%	4,213
Jul 24, 2026	44.03	44.32	44.03	44.17	44.17	0.92%	2,223
Jul 23, 2026	43.70	43.95	43.63	43.76	43.76	-0.47%	12,383
Jul 22, 2026	43.90	44.09	43.85	43.97	43.97	0.35%	3,763
Jul 21, 2026	44.06	44.06	43.69	43.82	43.82	-0.11%	4,723
Jul 20, 2026	44.38	44.38	43.87	43.87	43.87	-1.18%	4,979
Jul 17, 2026	44.51	44.64	44.22	44.39	44.39	-1.07%	8,886
Jul 16, 2026	44.34	44.96	44.34	44.87	44.87	0.50%	8,702
Jul 15, 2026	44.26	44.92	44.26	44.64	44.64	-0.91%	11,195
Jul 14, 2026	45.47	45.47	45.05	45.05	45.05	-0.21%	2,255
Jul 13, 2026	45.30	45.49	45.07	45.15	45.15	-0.77%	4,658
Jul 10, 2026	45.55	45.67	45.41	45.50	45.50	1.52%	7,431
Jul 9, 2026	44.42	45.00	44.42	44.82	44.82	0.85%	5,103
Jul 8, 2026	44.13	44.46	44.13	44.44	44.44	-1.66%	3,961
Jul 7, 2026	45.46	45.46	45.03	45.19	45.19	-1.27%	4,120
Jul 6, 2026	45.78	45.78	45.34	45.77	45.77	0.58%	2,800
Jul 2, 2026	45.32	45.52	45.32	45.51	45.51	0.95%	5,295
Jul 1, 2026	44.88	45.42	44.88	45.08	45.08	0.24%	6,161
Jun 30, 2026	44.77	45.20	44.69	44.97	44.97	0.12%	13,458
Jun 29, 2026	45.06	45.13	44.73	44.92	44.92	-0.56%	6,363
Jun 26, 2026	44.92	45.24	44.92	45.17	45.17	0.47%	5,486
Jun 25, 2026	44.99	45.50	44.89	44.96	44.96	1.17%	7,213
Jun 24, 2026	43.86	44.56	43.86	44.44	44.44	1.30%	3,922
Jun 23, 2026	43.59	44.20	43.59	43.87	43.87	-1.35%	6,987
Jun 22, 2026	44.49	44.62	44.35	44.47	44.47	-0.56%	6,800
Jun 18, 2026	44.95	45.22	44.89	45.03	44.72	0.91%	3,790
Jun 17, 2026	45.26	45.52	44.62	44.62	44.32	-0.88%	3,704
Jun 16, 2026	44.83	45.07	44.75	45.02	44.71	0.82%	4,671
Jun 15, 2026	44.87	44.89	44.52	44.65	44.34	1.96%	5,779
Jun 12, 2026	43.69	43.92	43.69	43.79	43.49	0.60%	2,390
Jun 11, 2026	43.26	43.56	42.72	43.53	43.23	1.02%	10,823
Jun 10, 2026	43.77	43.90	43.09	43.09	42.80	-1.95%	3,534
Jun 9, 2026	43.78	44.21	43.78	43.95	43.65	1.01%	2,300
Jun 8, 2026	43.58	43.67	43.37	43.51	43.21	-0.39%	8,909
Jun 5, 2026	44.16	44.34	43.68	43.68	43.38	-1.49%	9,300
Jun 4, 2026	44.44	44.44	44.24	44.34	44.04	0.39%	4,360
Jun 3, 2026	44.27	44.38	44.06	44.17	43.87	0.36%	12,802
Jun 2, 2026	43.91	44.09	43.71	44.01	43.71	-0.23%	24,388
Jun 1, 2026	43.85	44.23	43.69	44.11	43.81	-0.10%	4,635
May 29, 2026	43.98	44.37	43.93	44.15	43.85	0.08%	27,158
May 28, 2026	43.92	44.16	43.92	44.12	43.82	0.18%	3,395
May 27, 2026	44.16	44.42	43.97	44.04	43.74	-0.39%	7,813
May 26, 2026	44.52	44.52	44.08	44.21	43.91	0.67%	6,662
May 22, 2026	43.88	43.98	43.73	43.92	43.62	0.85%	5,880
May 21, 2026	43.20	43.55	43.08	43.55	43.25	0.52%	3,243
May 20, 2026	42.95	43.37	42.95	43.32	43.03	0.92%	5,684