Invesco Global Water ETF (PIO)
NASDAQ: PIO · Real-Time Price · USD
44.19
+0.25 (0.58%)
At close: Sep 26, 2025, 4:00 PM EDT
43.15
-1.04 (-2.36%)
After-hours: Sep 26, 2025, 4:16 PM EDT
PIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.85 | 44.20 | 43.85 | 44.20 | 44.20 | 0.58% | 61,626 |
| Sep 25, 2025 | 43.84 | 44.05 | 43.84 | 43.94 | 43.94 | -0.92% | 7,903 |
| Sep 24, 2025 | 44.67 | 44.67 | 44.26 | 44.35 | 44.35 | -0.78% | 22,350 |
| Sep 23, 2025 | 44.89 | 45.02 | 44.68 | 44.70 | 44.70 | -0.32% | 7,811 |
| Sep 22, 2025 | 44.55 | 44.87 | 44.52 | 44.84 | 44.84 | 0.25% | 4,313 |
| Sep 19, 2025 | 44.89 | 44.89 | 44.65 | 44.73 | 44.71 | -0.50% | 2,924 |
| Sep 18, 2025 | 44.62 | 45.02 | 44.62 | 44.95 | 44.94 | 0.73% | 5,104 |
| Sep 17, 2025 | 44.80 | 45.07 | 44.58 | 44.63 | 44.61 | -0.46% | 5,859 |
| Sep 16, 2025 | 44.91 | 44.91 | 44.66 | 44.83 | 44.82 | -0.17% | 4,077 |
| Sep 15, 2025 | 44.88 | 44.99 | 44.74 | 44.91 | 44.89 | 0.30% | 11,658 |
| Sep 12, 2025 | 44.92 | 45.00 | 44.72 | 44.77 | 44.76 | -0.97% | 3,579 |
| Sep 11, 2025 | 44.50 | 45.21 | 44.50 | 45.21 | 45.20 | 1.56% | 5,980 |
| Sep 10, 2025 | 44.68 | 44.72 | 44.47 | 44.52 | 44.50 | 0.02% | 13,868 |
| Sep 9, 2025 | 44.86 | 44.93 | 44.41 | 44.51 | 44.49 | -1.73% | 6,494 |
| Sep 8, 2025 | 45.25 | 45.29 | 45.10 | 45.29 | 45.27 | 0.60% | 4,393 |
| Sep 5, 2025 | 44.87 | 45.26 | 44.82 | 45.02 | 45.01 | 0.83% | 11,442 |
| Sep 4, 2025 | 44.07 | 44.67 | 44.07 | 44.65 | 44.64 | 1.34% | 5,546 |
| Sep 3, 2025 | 43.93 | 44.14 | 43.89 | 44.06 | 44.05 | 0.08% | 4,205 |
| Sep 2, 2025 | 44.15 | 44.15 | 43.82 | 44.02 | 44.01 | -1.77% | 28,584 |
| Aug 29, 2025 | 44.90 | 45.00 | 44.80 | 44.81 | 44.80 | -0.48% | 5,310 |
| Aug 28, 2025 | 45.05 | 45.05 | 45.02 | 45.03 | 45.02 | -0.27% | 4,354 |
| Aug 27, 2025 | 44.99 | 45.17 | 44.86 | 45.15 | 45.14 | -0.06% | 5,588 |
| Aug 26, 2025 | 45.02 | 45.18 | 44.95 | 45.18 | 45.17 | 0.11% | 24,296 |
| Aug 25, 2025 | 45.63 | 45.63 | 45.00 | 45.13 | 45.12 | -1.32% | 11,116 |
| Aug 22, 2025 | 45.06 | 45.82 | 45.02 | 45.74 | 45.72 | 1.59% | 6,582 |
| Aug 21, 2025 | 45.04 | 45.28 | 44.96 | 45.02 | 45.01 | -0.59% | 5,134 |
| Aug 20, 2025 | 45.33 | 45.40 | 45.21 | 45.29 | 45.27 | -0.21% | 6,931 |
| Aug 19, 2025 | 45.24 | 45.61 | 45.22 | 45.38 | 45.37 | 0.12% | 10,766 |
| Aug 18, 2025 | 45.31 | 45.47 | 45.30 | 45.33 | 45.31 | -0.20% | 5,333 |
| Aug 15, 2025 | 45.43 | 45.49 | 45.35 | 45.42 | 45.40 | 0.13% | 15,558 |
| Aug 14, 2025 | 45.34 | 45.35 | 44.99 | 45.35 | 45.34 | -0.12% | 2,170 |
| Aug 13, 2025 | 45.25 | 45.41 | 45.23 | 45.41 | 45.40 | 0.58% | 4,664 |
| Aug 12, 2025 | 44.85 | 45.15 | 44.85 | 45.15 | 45.14 | 1.15% | 4,824 |
| Aug 11, 2025 | 44.79 | 44.79 | 44.57 | 44.64 | 44.62 | -0.45% | 2,537 |
| Aug 8, 2025 | 44.88 | 44.98 | 44.84 | 44.84 | 44.82 | 0.38% | 2,250 |
| Aug 7, 2025 | 44.94 | 44.94 | 44.67 | 44.67 | 44.65 | - | 4,000 |
| Aug 6, 2025 | 44.72 | 44.77 | 44.54 | 44.67 | 44.65 | 0.38% | 3,607 |
| Aug 5, 2025 | 44.42 | 44.63 | 44.30 | 44.49 | 44.48 | 0.54% | 3,351 |
| Aug 4, 2025 | 44.15 | 44.35 | 44.15 | 44.25 | 44.24 | 0.94% | 3,713 |
| Aug 1, 2025 | 43.57 | 43.90 | 43.57 | 43.84 | 43.83 | -0.32% | 13,887 |
| Jul 31, 2025 | 43.91 | 44.18 | 43.91 | 43.98 | 43.97 | -0.09% | 1,473 |
| Jul 30, 2025 | 44.28 | 44.28 | 43.98 | 44.02 | 44.01 | -0.55% | 1,978 |
| Jul 29, 2025 | 44.18 | 44.33 | 44.18 | 44.26 | 44.25 | -0.34% | 2,295 |
| Jul 28, 2025 | 44.65 | 44.65 | 44.42 | 44.42 | 44.40 | -0.82% | 4,291 |
| Jul 25, 2025 | 44.65 | 44.78 | 44.65 | 44.78 | 44.77 | -0.07% | 1,152 |
| Jul 24, 2025 | 44.74 | 44.94 | 44.74 | 44.82 | 44.80 | -0.57% | 2,816 |
| Jul 23, 2025 | 44.95 | 45.07 | 44.90 | 45.07 | 45.06 | 0.40% | 2,154 |
| Jul 22, 2025 | 44.45 | 44.89 | 44.45 | 44.89 | 44.88 | 0.72% | 873 |
| Jul 21, 2025 | 44.80 | 44.83 | 44.57 | 44.57 | 44.56 | 0.42% | 3,625 |
| Jul 18, 2025 | 44.66 | 44.68 | 44.27 | 44.38 | 44.37 | 0.30% | 3,960 |