Invesco Global Water ETF (PIO)

NASDAQ: PIO · Real-Time Price · USD

43.79

+0.26 (0.60%)

At close: Jun 12, 2026, 4:00 PM EDT

44.50

+0.71 (1.62%)

After-hours: Jun 12, 2026, 5:54 PM EDT

PIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	43.69	43.92	43.69	43.79	43.79	0.60%	2,390
Jun 11, 2026	43.26	43.56	42.72	43.53	43.53	1.02%	10,822
Jun 10, 2026	43.77	43.90	43.09	43.09	43.09	-1.95%	3,524
Jun 9, 2026	43.78	44.21	43.78	43.95	43.95	1.01%	2,300
Jun 8, 2026	43.58	43.67	43.37	43.51	43.51	-0.39%	8,909
Jun 5, 2026	44.16	44.34	43.68	43.68	43.68	-1.49%	9,300
Jun 4, 2026	44.44	44.44	44.24	44.34	44.34	0.39%	4,360
Jun 3, 2026	44.27	44.38	44.06	44.17	44.17	0.36%	12,802
Jun 2, 2026	43.91	44.09	43.71	44.01	44.01	-0.23%	24,388
Jun 1, 2026	43.85	44.23	43.69	44.11	44.11	-0.10%	4,635
May 29, 2026	43.98	44.37	43.93	44.15	44.15	0.08%	27,158
May 28, 2026	43.92	44.16	43.92	44.12	44.12	0.18%	3,395
May 27, 2026	44.16	44.42	43.97	44.04	44.04	-0.39%	7,813
May 26, 2026	44.52	44.52	44.08	44.21	44.21	0.67%	6,662
May 22, 2026	43.88	43.98	43.73	43.92	43.92	0.85%	5,880
May 21, 2026	43.20	43.55	43.08	43.55	43.55	0.52%	3,243
May 20, 2026	42.95	43.37	42.95	43.32	43.32	0.92%	5,684
May 19, 2026	43.14	43.26	42.88	42.93	42.93	-1.92%	6,290
May 18, 2026	43.61	43.81	43.47	43.77	43.77	0.46%	13,699
May 15, 2026	43.67	43.86	43.52	43.57	43.57	-1.97%	9,163
May 14, 2026	44.51	44.70	44.38	44.45	44.45	-0.06%	3,494
May 13, 2026	44.78	44.78	44.32	44.47	44.47	-0.91%	68,759
May 12, 2026	45.14	45.26	44.71	44.88	44.88	-1.68%	34,383
May 11, 2026	46.01	46.01	45.52	45.65	45.65	-0.76%	30,203
May 8, 2026	46.47	46.47	45.88	46.00	46.00	-0.11%	31,388
May 7, 2026	46.71	46.71	45.93	46.05	46.05	-0.89%	4,586
May 6, 2026	46.40	46.72	46.27	46.46	46.46	1.20%	30,006
May 5, 2026	45.77	45.95	45.40	45.91	45.91	1.39%	32,857
May 4, 2026	45.56	45.93	45.12	45.28	45.28	-0.96%	18,187
May 1, 2026	45.84	45.98	45.72	45.72	45.72	-0.68%	4,219
Apr 30, 2026	45.60	46.03	45.60	46.03	46.03	2.19%	3,351
Apr 29, 2026	45.52	45.52	44.75	45.05	45.05	-1.50%	4,516
Apr 28, 2026	45.73	45.73	45.58	45.73	45.73	-1.38%	3,170
Apr 27, 2026	46.35	46.58	46.26	46.37	46.37	0.03%	13,647
Apr 24, 2026	46.19	46.43	46.04	46.35	46.35	0.33%	4,819
Apr 23, 2026	46.35	46.58	46.08	46.20	46.20	-0.54%	5,010
Apr 22, 2026	46.77	46.77	46.37	46.45	46.45	0.39%	5,991
Apr 21, 2026	46.59	46.64	46.08	46.27	46.27	-1.18%	32,608
Apr 20, 2026	46.75	46.84	46.68	46.83	46.83	-0.05%	6,937
Apr 17, 2026	47.15	47.15	46.85	46.85	46.85	1.48%	3,050
Apr 16, 2026	46.46	46.46	46.03	46.17	46.17	-	6,258
Apr 15, 2026	46.40	46.40	46.00	46.17	46.17	-1.07%	3,455
Apr 14, 2026	46.40	46.80	46.40	46.67	46.67	0.78%	3,758
Apr 13, 2026	45.70	46.31	45.66	46.31	46.31	0.77%	7,333
Apr 10, 2026	46.09	46.09	45.74	45.96	45.96	0.41%	4,630
Apr 9, 2026	45.44	45.99	45.33	45.77	45.77	0.23%	19,804
Apr 8, 2026	45.98	45.98	45.38	45.66	45.66	4.23%	5,597
Apr 7, 2026	44.00	44.00	43.39	43.81	43.81	-0.35%	10,209
Apr 6, 2026	43.82	44.06	43.66	43.96	43.96	0.66%	13,022
Apr 2, 2026	43.72	43.77	43.50	43.68	43.68	-0.85%	1,973