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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.12	48.31	48.31	48.35	48.12	3,100
February 19, 2026	47.64	47.76	47.76	47.9	47.64	60,600
February 18, 2026	48.1	48.09	48.09	48.35	48	2,651
February 17, 2026	48.01	47.91	47.91	48.01	47.71	8,300
February 13, 2026	47.87	47.96	47.96	48	47.77	6,566
February 12, 2026	48.41	47.68	47.68	48.53	47.68	56,302
February 11, 2026	48	48.15	48.15	48.16	48	3,900
February 10, 2026	47.78	47.93	47.93	48.07	47.74	3,600
February 09, 2026	47.42	47.38	47.38	47.45	47.26	6,846
February 06, 2026	46.84	47.26	47.26	47.29	46.84	33,941
February 05, 2026	46.75	46.56	46.56	46.88	46.42	85,370
February 04, 2026	46.97	47.05	47.05	47.16	46.93	5,500
February 03, 2026	47.2	46.69	46.69	47.28	46.6	6,900
February 02, 2026	46.61	47	47	47.06	46.61	7,700
January 30, 2026	46.71	46.61	46.61	46.8	46.41	7,140
January 29, 2026	47.21	47.01	47.01	47.22	46.5	17,821
January 28, 2026	47.09	46.8	46.8	47.09	46.59	8,700
January 27, 2026	47.47	47.27	47.27	47.47	47.08	3,549
January 26, 2026	47.16	47.19	47.19	47.43	47.16	6,000
January 23, 2026	46.83	47.17	47.17	47.17	46.83	6,100
January 22, 2026	46.97	47.14	47.14	47.27	46.89	8,646
January 21, 2026	46.47	46.77	46.77	46.77	46.27	4,800
January 20, 2026	45.94	45.64	45.64	45.94	45.55	4,400
January 16, 2026	46.56	46.52	46.52	46.6	46.38	6,119
January 15, 2026	46.09	46.28	46.28	46.37	46.09	2,207
January 14, 2026	45.62	45.77	45.77	45.9	45.62	6,200
January 13, 2026	45.62	45.55	45.55	45.62	45.48	1,112
January 12, 2026	45.75	45.9	45.9	46.01	45.75	11,200
January 09, 2026	45.66	45.97	45.97	46.02	45.66	5,321
January 08, 2026	45.33	45.62	45.62	45.75	45.33	6,603
January 07, 2026	45.67	45.27	45.27	45.67	45.15	4,600
January 06, 2026	44.87	45.19	45.19	45.2	44.76	88,933
January 05, 2026	44.42	44.86	44.86	45.05	44.42	3,900
January 02, 2026	44.31	44.48	44.48	44.48	44.23	2,207
December 31, 2025	44.44	44.15	44.15	44.44	44.15	4,400
December 30, 2025	44.55	44.52	44.52	44.68	44.4	7,108
December 29, 2025	44.48	44.44	44.44	44.7	44.4	8,100
December 26, 2025	44.44	44.48	44.48	44.55	44.36	5,738
December 24, 2025	44.61	44.56	44.56	44.67	44.41	3,000
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

Invesco Global Water ETF (PIO) NASDAQ