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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	44.74	44.82	44.82	44.94	44.74	2,816
July 23, 2025	44.95	45.07	45.07	45.07	44.9	2,154
July 22, 2025	44.45	44.89	44.89	44.89	44.45	900
July 21, 2025	44.8	44.57	44.57	44.83	44.57	3,625
July 18, 2025	44.66	44.38	44.38	44.68	44.27	4,000
July 17, 2025	43.96	44.25	44.25	44.27	43.96	9,700
July 16, 2025	43.98	44.02	44.02	44.08	43.74	6,100
July 15, 2025	44.37	43.96	43.96	44.43	43.96	5,000
July 14, 2025	44.27	44.32	44.32	44.45	44.27	2,000
July 11, 2025	44.64	44.67	44.67	44.69	44.61	1,839
July 10, 2025	44.69	44.74	44.74	44.92	44.68	5,400
July 09, 2025	44.63	44.66	44.66	44.76	44.58	4,300
July 08, 2025	44.39	44.69	44.69	44.69	44.39	6,314
July 07, 2025	44.79	44.43	44.43	44.85	44.39	8,200
July 03, 2025	45.06	44.95	44.95	45.13	44.9	2,900
July 02, 2025	44.94	44.87	44.87	44.98	44.67	6,300
July 01, 2025	44.63	45.25	45.25	45.25	44.63	11,228
June 30, 2025	44.65	44.67	44.67	44.8	44.65	7,410
June 27, 2025	44.44	44.51	44.51	44.75	44.44	10,631
June 26, 2025	44.21	44.4	44.4	44.5	44.21	10,552
June 25, 2025	43.68	43.87	43.87	43.87	43.65	3,733
June 24, 2025	43.63	43.79	43.79	43.86	43.63	3,300
June 23, 2025	42.68	43.34	43.34	43.45	42.68	11,406
June 20, 2025	43.41	43.26	43.26	43.53	43.08	8,034
June 18, 2025	43.3	43.23	43.23	43.65	43.21	5,700
June 17, 2025	43.55	43.39	43.39	43.55	43.24	12,200
June 16, 2025	43.66	43.65	43.65	43.91	43.65	4,300
June 13, 2025	43.65	43.52	43.52	43.76	43.5	1,222
June 12, 2025	44.08	44.12	44.12	44.21	44.08	3,034
June 11, 2025	44.12	44	44	44.19	43.91	1,944

Invesco Global Water ETF (PIO) NASDAQ