Invesco Global Water ETF (PIO) NASDAQ

45.30

-0.115(-0.25%)

Updated at August 18 02:53PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202545.4345.4245.4245.4945.3515,600
August 14, 202545.3445.3545.3545.3544.992,200
August 13, 202545.2545.4145.4145.4145.234,700
August 12, 202544.8545.1545.1545.1544.854,824
August 11, 202544.7944.6444.6444.7944.572,537
August 08, 202544.8844.8444.8444.9844.842,300
August 07, 202544.9444.6744.6744.9444.674,309
August 06, 202544.7244.6744.6744.7744.543,607
August 05, 202544.4244.4944.4944.6344.33,400
August 04, 202544.1544.2544.2544.3544.153,713
August 01, 202543.5743.8443.8443.943.5713,900
July 31, 202543.9143.9843.9844.1843.911,500
July 30, 202544.2844.0244.0244.2843.981,978
July 29, 202544.1844.2644.2644.3344.182,300
July 28, 202544.6544.4244.4244.6544.424,300
July 25, 202544.6544.7844.7844.7844.651,200
July 24, 202544.7444.8244.8244.9444.742,816
July 23, 202544.9545.0745.0745.0744.92,154
July 22, 202544.4544.8944.8944.8944.45900
July 21, 202544.844.5744.5744.8344.573,625
July 18, 202544.6644.3844.3844.6844.274,000
July 17, 202543.9644.2544.2544.2743.969,700
July 16, 202543.9844.0244.0244.0843.746,100
July 15, 202544.3743.9643.9644.4343.965,000
July 14, 202544.2744.3244.3244.4544.272,000
July 11, 202544.6444.6744.6744.6944.611,839
July 10, 202544.6944.7444.7444.9244.685,400
July 09, 202544.6344.6644.6644.7644.584,300
July 08, 202544.3944.6944.6944.6944.396,314
July 07, 202544.7944.4344.4344.8544.398,200
July 03, 202545.0644.9544.9545.1344.92,900
July 02, 202544.9444.8744.8744.9844.676,300
July 01, 202544.6345.2545.2545.2544.6311,228
June 30, 202544.6544.6744.6744.844.657,410
June 27, 202544.4444.5144.5144.7544.4410,631
June 26, 202544.2144.444.444.544.2110,552
June 25, 202543.6843.8743.8743.8743.653,733
June 24, 202543.6343.7943.7943.8643.633,300
June 23, 202542.6843.3443.3443.4542.6811,406
June 20, 202543.4143.2643.2643.5343.088,034
June 18, 202543.343.2343.2343.6543.215,700
June 17, 202543.5543.3943.3943.5543.2412,200
June 16, 202543.6643.6543.6543.9143.654,300
June 13, 202543.6543.5243.5243.7643.51,222
June 12, 202544.0844.1244.1244.2144.083,034
June 11, 202544.12444444.1943.911,944
June 10, 202543.8643.8543.8543.9543.859,500
June 09, 202543.6743.8143.8143.9743.624,200
June 06, 202543.7343.6443.6443.7343.52,645
June 05, 202543.5843.3943.3943.5843.395,900
June 04, 202543.443.4243.4243.6443.411,000
June 03, 202543.0243.3743.3743.3743.0261,800
June 02, 202543.0643.0943.0943.142.7510,600
May 30, 202543.0943.0143.0143.1942.863,639
May 29, 202542.9842.9842.9843.0742.847,832
May 28, 202543.243.0143.0143.242.92,600
May 27, 202543.3243.4243.4243.5143.2325,047
May 23, 202542.2842.6642.6642.7342.286,705
May 22, 202542.6842.8642.8642.9542.637,500
May 21, 202543.2342.8142.8143.2742.819,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved