Invesco Global Water ETF - PIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	45.17	45.65	45.65	45.72	45.17	8,200
October 16, 2025	45.35	45.34	45.34	45.44	45.2	4,050
October 15, 2025	45.36	45.32	45.32	45.4	45.14	12,413
October 14, 2025	44.45	45.11	45.11	45.33	44.45	4,600
October 13, 2025	44.85	44.86	44.86	45	44.77	9,200
October 10, 2025	45.14	44.61	44.61	45.14	44.6	11,300
October 09, 2025	45.48	45.12	45.12	45.48	45.01	4,294
October 08, 2025	45.15	45.24	45.24	45.35	45.15	3,948
October 07, 2025	45.38	45.12	45.12	45.44	45.03	9,811
October 06, 2025	45.39	45.47	45.47	45.5	45.36	12,300
October 03, 2025	45.1	45.33	45.33	45.39	45.1	5,615
October 02, 2025	44.84	45.11	45.11	45.14	44.78	7,782
October 01, 2025	44.79	44.89	44.89	44.9	44.64	30,040
September 30, 2025	44.39	44.89	44.89	44.89	44.39	3,900
September 29, 2025	44.17	44.23	44.23	44.27	44.14	6,585
September 26, 2025	43.85	44.19	44.19	44.19	43.85	61,626
September 25, 2025	43.84	43.94	43.94	44.05	43.84	7,903
September 24, 2025	44.67	44.35	44.35	44.67	44.26	22,400
September 23, 2025	44.89	44.7	44.7	45.02	44.68	7,811
September 22, 2025	44.55	44.84	44.84	44.87	44.52	4,313
September 19, 2025	44.89	44.73	44.71	44.89	44.65	2,924
September 18, 2025	44.62	44.95	44.94	45.02	44.62	5,104
September 17, 2025	44.8	44.63	44.61	45.07	44.58	5,900
September 16, 2025	44.91	44.83	44.82	44.91	44.66	4,100
September 15, 2025	44.88	44.91	44.89	44.99	44.74	11,700
September 12, 2025	44.92	44.77	44.76	45	44.72	3,600
September 11, 2025	44.5	45.21	45.2	45.21	44.5	6,000
September 10, 2025	44.68	44.51	44.51	44.72	44.47	13,900
September 09, 2025	44.86	44.51	44.51	44.93	44.41	7,070
September 08, 2025	45.25	45.29	45.29	45.29	45.1	4,400
September 05, 2025	44.87	45.02	45.02	45.26	44.82	11,442
September 04, 2025	44.07	44.65	44.65	44.67	44.07	5,546
September 03, 2025	43.93	44.06	44.06	44.14	43.89	4,205
September 02, 2025	44.15	44.02	44.02	44.15	43.82	28,600
August 29, 2025	44.9	44.81	44.81	45	44.8	5,310
August 28, 2025	45.05	45.03	45.03	45.05	45.02	4,400
August 27, 2025	44.99	45.15	45.15	45.17	44.86	5,600
August 26, 2025	45.02	45.18	45.18	45.18	44.95	24,300
August 25, 2025	45.63	45.13	45.13	45.63	45	11,116
August 22, 2025	45.06	45.74	45.74	45.82	45.02	6,600
August 21, 2025	45.04	45.02	45.02	45.28	44.96	5,134
August 20, 2025	45.33	45.29	45.29	45.4	45.21	6,931
August 19, 2025	45.24	45.38	45.38	45.61	45.22	10,800
August 18, 2025	45.31	45.33	45.33	45.47	45.3	5,333
August 15, 2025	45.43	45.42	45.42	45.49	45.35	15,600
August 14, 2025	45.34	45.35	45.35	45.35	44.99	2,200
August 13, 2025	45.25	45.41	45.41	45.41	45.23	4,700
August 12, 2025	44.85	45.15	45.15	45.15	44.85	4,824
August 11, 2025	44.79	44.64	44.64	44.79	44.57	2,537
August 08, 2025	44.88	44.84	44.84	44.98	44.84	2,300
August 07, 2025	44.94	44.67	44.67	44.94	44.67	4,309
August 06, 2025	44.72	44.67	44.67	44.77	44.54	3,607
August 05, 2025	44.42	44.49	44.49	44.63	44.3	3,400
August 04, 2025	44.15	44.25	44.25	44.35	44.15	3,713
August 01, 2025	43.57	43.84	43.84	43.9	43.57	13,900
July 31, 2025	43.91	43.98	43.98	44.18	43.91	1,500
July 30, 2025	44.28	44.02	44.02	44.28	43.98	1,978
July 29, 2025	44.18	44.26	44.26	44.33	44.18	2,300
July 28, 2025	44.65	44.42	44.42	44.65	44.42	4,300
July 25, 2025	44.65	44.78	44.78	44.78	44.65	1,200

Invesco Global Water ETF (PIO) NASDAQ