Invesco Global Water ETF (PIO)
NASDAQ: PIO · Real-Time Price · USD
46.35
+0.15 (0.33%)
At close: Apr 24, 2026, 4:00 PM EDT
46.32
-0.04 (-0.08%)
After-hours: Apr 24, 2026, 4:15 PM EDT
PIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,007 |
| 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 | -1.08% | 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 |
| Apr 1, 2026 | 43.83 | 44.14 | 43.80 | 44.05 | 44.05 | 1.45% | 4,167 |
| Mar 31, 2026 | 42.81 | 43.56 | 42.64 | 43.42 | 43.42 | 2.81% | 6,389 |
| Mar 30, 2026 | 42.59 | 42.72 | 42.15 | 42.24 | 42.24 | 0.11% | 17,185 |
| Mar 27, 2026 | 42.56 | 42.68 | 42.09 | 42.19 | 42.19 | -1.54% | 19,533 |
| Mar 26, 2026 | 43.11 | 43.75 | 42.85 | 42.85 | 42.85 | -1.86% | 3,991 |
| Mar 25, 2026 | 43.76 | 43.76 | 43.33 | 43.67 | 43.67 | 1.83% | 14,658 |
| Mar 24, 2026 | 42.64 | 43.17 | 42.62 | 42.88 | 42.88 | -0.87% | 4,513 |
| Mar 23, 2026 | 43.15 | 43.67 | 43.06 | 43.26 | 43.25 | 1.98% | 13,976 |
| Mar 20, 2026 | 43.15 | 43.15 | 42.10 | 42.41 | 42.37 | -2.17% | 12,519 |
| Mar 19, 2026 | 42.75 | 43.42 | 42.52 | 43.36 | 43.31 | -0.31% | 23,188 |
| Mar 18, 2026 | 44.05 | 44.05 | 43.47 | 43.49 | 43.45 | -1.46% | 4,279 |
| Mar 17, 2026 | 44.26 | 44.44 | 44.09 | 44.13 | 44.09 | 0.66% | 4,924 |
| Mar 16, 2026 | 43.98 | 43.98 | 43.63 | 43.84 | 43.80 | 0.75% | 14,386 |
| Mar 13, 2026 | 44.10 | 44.10 | 43.37 | 43.52 | 43.47 | -1.24% | 6,131 |
| Mar 12, 2026 | 44.38 | 44.50 | 44.06 | 44.06 | 44.02 | -1.95% | 13,174 |
| Mar 11, 2026 | 44.98 | 45.07 | 44.51 | 44.94 | 44.89 | 0.13% | 10,499 |
| Mar 10, 2026 | 45.29 | 45.55 | 44.88 | 44.88 | 44.83 | -0.15% | 9,285 |
| Mar 9, 2026 | 44.20 | 44.95 | 43.61 | 44.95 | 44.90 | -0.26% | 11,092 |
| Mar 6, 2026 | 44.96 | 45.16 | 44.78 | 45.07 | 45.02 | -1.53% | 16,610 |
| Mar 5, 2026 | 46.11 | 46.53 | 45.52 | 45.77 | 45.72 | -2.20% | 5,316 |
| Mar 4, 2026 | 46.46 | 46.80 | 46.30 | 46.80 | 46.75 | 0.36% | 6,608 |
| Mar 3, 2026 | 46.05 | 46.91 | 45.45 | 46.64 | 46.59 | -2.31% | 79,143 |
| Mar 2, 2026 | 47.42 | 47.90 | 47.42 | 47.74 | 47.69 | -1.19% | 67,245 |
| Feb 27, 2026 | 48.30 | 48.49 | 48.16 | 48.31 | 48.26 | -0.64% | 10,170 |
| Feb 26, 2026 | 48.41 | 48.63 | 48.15 | 48.63 | 48.57 | 0.27% | 5,584 |
| Feb 25, 2026 | 48.46 | 48.57 | 48.17 | 48.50 | 48.44 | -0.03% | 14,376 |
| Feb 24, 2026 | 47.96 | 48.54 | 47.96 | 48.51 | 48.46 | 1.49% | 5,192 |
| Feb 23, 2026 | 48.17 | 48.18 | 47.65 | 47.80 | 47.75 | -1.05% | 8,132 |
| Feb 20, 2026 | 48.12 | 48.35 | 48.12 | 48.31 | 48.25 | 1.14% | 3,092 |
| Feb 19, 2026 | 47.64 | 47.90 | 47.64 | 47.76 | 47.71 | -0.69% | 60,578 |
| Feb 18, 2026 | 48.10 | 48.35 | 48.00 | 48.09 | 48.04 | 0.39% | 2,651 |
| Feb 17, 2026 | 48.01 | 48.01 | 47.71 | 47.91 | 47.86 | -0.10% | 8,258 |
| Feb 13, 2026 | 47.46 | 48.00 | 47.34 | 47.96 | 47.90 | 0.84% | 7,738 |
| Feb 12, 2026 | 48.41 | 48.53 | 47.55 | 47.55 | 47.50 | -1.24% | 56,302 |