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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	44.48	44.42	44.42	44.48	44.3	4,100
December 22, 2025	44.1	44.31	44.31	44.38	44.1	5,302
December 19, 2025	44.11	44.08	44.08	44.15	44.03	5,200
December 18, 2025	44.02	43.97	43.97	44.25	43.89	5,946
December 17, 2025	43.99	43.9	43.9	44.28	43.85	2,608
December 16, 2025	44.23	44.14	44.14	44.23	44.06	1,742
December 15, 2025	44.57	44.36	44.36	44.57	44.29	13,700
December 12, 2025	44.69	44.24	44.24	44.81	44.24	7,761
December 11, 2025	44.49	44.69	44.69	44.78	44.49	3,400
December 10, 2025	43.94	44.25	44.25	44.31	43.94	4,920
December 09, 2025	44.19	43.92	43.92	44.37	43.88	17,400
December 08, 2025	44.55	44.43	44.43	44.55	44.43	1,300
December 05, 2025	44.96	44.6	44.6	45	44.6	6,800
December 04, 2025	44.93	44.9	44.9	45	44.84	5,304
December 03, 2025	45	45.07	45.07	45.14	45	6,000
December 02, 2025	44.71	44.8	44.8	44.94	44.67	4,320
December 01, 2025	44.72	44.68	44.68	45.07	44.68	36,743
November 28, 2025	45.2	45.13	45.13	45.2	45.06	3,200
November 26, 2025	44.99	45.19	45.19	45.3	44.94	7,900
November 25, 2025	44.18	44.8	44.8	44.8	44.18	8,600
November 24, 2025	44.18	44.2	44.2	44.3	44.02	4,400
November 21, 2025	43.5	43.99	43.99	44.14	43.5	5,118
November 20, 2025	44.1	43.25	43.25	44.14	43.25	3,712
November 19, 2025	43.72	43.53	43.53	43.78	43.37	8,411
November 18, 2025	43.87	43.8	43.8	43.94	43.78	5,300
November 17, 2025	44.89	44.23	44.23	44.89	44.23	6,100
November 14, 2025	45.11	45.11	45.11	45.21	45.02	4,500
November 13, 2025	45.99	45.53	45.53	45.99	45.53	7,637
November 12, 2025	45.98	46.09	46.09	46.19	45.97	3,707
November 11, 2025	45.68	45.86	45.86	45.92	45.68	4,120
November 10, 2025	45.7	45.69	45.69	45.7	45.42	7,000
November 07, 2025	44.94	45.15	45.15	45.15	44.82	6,735
November 06, 2025	45.14	45.06	45.06	45.14	44.96	2,310
November 05, 2025	44.77	45.17	45.17	45.23	44.77	5,722
November 04, 2025	44.56	44.8	44.8	44.92	44.54	6,602
November 03, 2025	44.56	44.82	44.82	44.85	44.48	8,400
October 31, 2025	44.83	44.86	44.86	44.9	44.72	8,047
October 30, 2025	44.9	44.84	44.84	45.31	44.78	6,100
October 29, 2025	45.38	45.16	45.16	45.55	44.99	7,800
October 28, 2025	45.81	45.64	45.64	45.84	45.48	7,900
October 27, 2025	46.26	45.95	45.95	46.26	45.88	8,403
October 24, 2025	46.15	46.11	46.11	46.15	45.99	2,700
October 23, 2025	45.68	45.91	45.91	45.92	45.68	3,433
October 22, 2025	45.94	45.85	45.85	46.1	45.71	15,057
October 21, 2025	45.68	45.91	45.91	45.97	45.67	5,500
October 20, 2025	45.71	45.86	45.86	45.89	45.65	5,500
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

Invesco Global Water ETF (PIO) NASDAQ