Invesco Global Water ETF (PIO) Historical Stock Data
41.04 ↑0.27 (0.65%)
As of April 25, 2024, 10:20am EST.
Historical Data
In the past 30 trading days, PIO is down -0.01% a day on average. There have been 16 days where Invesco Global Water ETF closed green and 14 days where PIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 41.08 | 41.04 | ↓$0.04 (-0.10%) | 41.04 | 41.31 | 8.03K |
| 2024-04-25 | 40.57 | 40.78 | ↑$0.20 (0.51%) | 40.17 | 40.88 | 6.42K |
| 2024-04-24 | 41.18 | 41.11 | ↓$0.07 (-0.17%) | 40.94 | 41.29 | 12.84K |
| 2024-04-23 | 40.55 | 40.75 | ↑$0.20 (0.49%) | 40.55 | 40.98 | 5.98K |
| 2024-04-22 | 40.05 | 40.22 | ↑$0.17 (0.43%) | 40.05 | 40.51 | 12.45K |
| 2024-04-19 | 40.14 | 40.03 | ↓$0.11 (-0.27%) | 40.01 | 40.29 | 9.12K |
| 2024-04-18 | 40.26 | 40.39 | ↑$0.13 (0.32%) | 40.26 | 40.63 | 6.79K |
| 2024-04-17 | 40.62 | 40.39 | ↓$0.23 (-0.57%) | 40.25 | 40.62 | 9.86K |
| 2024-04-16 | 40.24 | 40.40 | ↑$0.16 (0.40%) | 40.24 | 40.49 | 5.57K |
| 2024-04-15 | 41.30 | 40.68 | ↓$0.62 (-1.50%) | 40.60 | 41.39 | 8.86K |
| 2024-04-12 | 41.16 | 40.96 | ↓$0.20 (-0.49%) | 40.80 | 41.42 | 5.54K |
| 2024-04-11 | 41.69 | 41.73 | ↑$0.04 (0.10%) | 41.31 | 41.87 | 5.94K |
| 2024-04-10 | 41.61 | 41.52 | ↓$0.09 (-0.22%) | 41.46 | 41.65 | 6.58K |
| 2024-04-09 | 42.48 | 42.63 | ↑$0.15 (0.35%) | 42.26 | 42.63 | 3.36K |
| 2024-04-08 | 41.84 | 41.76 | ↓$0.08 (-0.19%) | 41.71 | 41.89 | 19.12K |
| 2024-04-05 | 41.74 | 41.90 | ↑$0.16 (0.38%) | 41.74 | 41.95 | 4.15K |
| 2024-04-04 | 42.59 | 41.88 | ↓$0.71 (-1.67%) | 41.88 | 42.71 | 9.03K |
| 2024-04-03 | 42.01 | 42.25 | ↑$0.24 (0.57%) | 42.01 | 42.40 | 3.92K |
| 2024-04-02 | 42.36 | 42.23 | ↓$0.13 (-0.31%) | 42.15 | 42.36 | 5.95K |
| 2024-04-01 | 43.10 | 42.90 | ↓$0.20 (-0.46%) | 42.59 | 43.10 | 7.96K |
| 2024-03-28 | 42.71 | 43.11 | ↑$0.40 (0.94%) | 42.71 | 43.24 | 5K |
| 2024-03-27 | 42.04 | 42.34 | ↑$0.30 (0.71%) | 41.89 | 42.34 | 6.80K |
| 2024-03-26 | 41.98 | 41.99 | ↑$0.01 (0.02%) | 41.95 | 42.11 | 6.47K |
| 2024-03-25 | 42.19 | 41.83 | ↓$0.36 (-0.85%) | 41.83 | 42.19 | 11.68K |
| 2024-03-22 | 42.59 | 42.26 | ↓$0.33 (-0.77%) | 42.20 | 42.59 | 7.64K |
| 2024-03-21 | 42.44 | 42.50 | ↑$0.06 (0.14%) | 42.42 | 42.62 | 9.94K |
| 2024-03-20 | 41.87 | 42.17 | ↑$0.30 (0.72%) | 41.87 | 42.27 | 8.64K |
| 2024-03-19 | 41.44 | 41.83 | ↑$0.39 (0.94%) | 41.43 | 41.83 | 7.51K |
| 2024-03-18 | 41.69 | 41.68 | ↓$0.01 (-0.02%) | 41.59 | 41.82 | 4.53K |
| 2024-03-15 | 41.57 | 41.71 | ↑$0.14 (0.34%) | 41.50 | 41.87 | 9.11K |
Create an account or log in to view more rows.
$PIO Green by EOD guarentee
$PIO what happen
$PIO no pain no gain
$PIO Of course
$PIO buying this dip
$PIO this market love evrry dips let’s see
$PIO almost time for the running
$PIO buy
$PIO Buy it up so it crashes harder in the next two trading days
$PIO Don't like that...