Invesco Global Water ETF (PIO)
NASDAQ: PIO · Real-Time Price · USD
45.00
+0.45 (1.00%)
At close: Aug 21, 2026, 4:00 PM EDT
44.98
-0.02 (-0.04%)
After-hours: Aug 21, 2026, 7:30 PM EDT
PIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 44.75 | 45.11 | 44.65 | 45.00 | 45.00 | 0.99% | 4,047 |
| Aug 20, 2026 | 44.69 | 44.88 | 44.45 | 44.56 | 44.55 | -1.00% | 3,754 |
| Aug 19, 2026 | 44.74 | 45.10 | 44.74 | 45.00 | 45.00 | 1.54% | 3,187 |
| Aug 18, 2026 | 44.32 | 44.69 | 44.32 | 44.32 | 44.32 | -0.71% | 13,791 |
| Aug 17, 2026 | 44.94 | 44.94 | 44.54 | 44.64 | 44.64 | -1.00% | 4,270 |
| Aug 14, 2026 | 45.32 | 45.32 | 44.90 | 45.09 | 45.09 | -0.92% | 19,909 |
| Aug 13, 2026 | 45.55 | 45.55 | 45.14 | 45.51 | 45.51 | -0.31% | 5,029 |
| Aug 12, 2026 | 45.72 | 45.72 | 45.65 | 45.65 | 45.65 | -0.28% | 1,747 |
| Aug 11, 2026 | 45.93 | 45.93 | 45.72 | 45.78 | 45.78 | -0.35% | 1,853 |
| Aug 10, 2026 | 46.14 | 46.21 | 45.87 | 45.94 | 45.94 | -1.09% | 5,224 |
| Aug 7, 2026 | 46.66 | 46.66 | 46.45 | 46.45 | 46.45 | 0.13% | 2,685 |
| Aug 6, 2026 | 46.40 | 46.46 | 46.33 | 46.39 | 46.39 | -0.36% | 2,060 |
| Aug 5, 2026 | 46.66 | 46.79 | 46.47 | 46.55 | 46.55 | 0.48% | 2,962 |
| Aug 4, 2026 | 45.86 | 46.38 | 45.82 | 46.33 | 46.33 | 2.02% | 5,373 |
| Aug 3, 2026 | 45.31 | 45.46 | 45.15 | 45.41 | 45.41 | 1.16% | 8,439 |
| Jul 31, 2026 | 44.89 | 45.05 | 44.53 | 44.89 | 44.89 | 0.36% | 9,396 |
| Jul 30, 2026 | 44.92 | 44.92 | 44.39 | 44.73 | 44.73 | 0.86% | 6,302 |
| 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 |