Invesco Global Water ETF (PIO) Historical Stock Data
44.31 ↑0.23 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PIO is down -0.14% a day on average. There have been 11 days where Invesco Global Water ETF closed green and 19 days where PIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 44.10 | 44.31 | ↑$0.21 (0.49%) | 44.10 | 44.38 | 5.30K |
| 2025-12-19 | 44.11 | 44.08 | ↓$0.03 (-0.08%) | 44.03 | 44.15 | 4.98K |
| 2025-12-18 | 44.02 | 43.97 | ↓$0.05 (-0.10%) | 43.97 | 44.25 | 5.66K |
| 2025-12-17 | 43.99 | 43.90 | ↓$0.09 (-0.21%) | 43.85 | 44.28 | 2.30K |
| 2025-12-16 | 44.23 | 44.14 | ↓$0.09 (-0.20%) | 44.06 | 44.23 | 1.24K |
| 2025-12-15 | 44.57 | 44.36 | ↓$0.21 (-0.48%) | 44.29 | 44.57 | 10.33K |
| 2025-12-12 | 44.69 | 44.24 | ↓$0.45 (-1.01%) | 44.24 | 44.81 | 7.26K |
| 2025-12-11 | 44.49 | 44.69 | ↑$0.20 (0.45%) | 44.49 | 44.74 | 3.13K |
| 2025-12-10 | 43.94 | 44.25 | ↑$0.31 (0.70%) | 43.94 | 44.31 | 3.96K |
| 2025-12-09 | 44.19 | 43.92 | ↓$0.27 (-0.61%) | 43.92 | 44.37 | 12K |
| 2025-12-08 | 44.55 | 44.43 | ↓$0.12 (-0.26%) | 44.43 | 44.55 | 1.07K |
| 2025-12-05 | 45.00 | 44.60 | ↓$0.40 (-0.89%) | 44.60 | 45.00 | 4.96K |
| 2025-12-04 | 44.93 | 44.90 | ↓$0.03 (-0.06%) | 44.84 | 45.00 | 4.79K |
| 2025-12-03 | 45.00 | 45.07 | ↑$0.07 (0.16%) | 45.00 | 45.14 | 5.19K |
| 2025-12-02 | 44.71 | 44.80 | ↑$0.09 (0.20%) | 44.69 | 44.85 | 3.72K |
| 2025-12-01 | 44.72 | 44.68 | ↓$0.04 (-0.09%) | 44.68 | 45.07 | 36.53K |
| 2025-11-28 | 45.20 | 45.13 | ↓$0.07 (-0.14%) | 45.06 | 45.20 | 3.16K |
| 2025-11-26 | 44.99 | 45.19 | ↑$0.20 (0.44%) | 44.94 | 45.30 | 7.15K |
| 2025-11-25 | 44.53 | 44.80 | ↑$0.27 (0.61%) | 44.34 | 44.80 | 8.04K |
| 2025-11-24 | 44.18 | 44.20 | ↑$0.02 (0.05%) | 44.02 | 44.30 | 4.35K |
| 2025-11-21 | 43.50 | 43.99 | ↑$0.49 (1.13%) | 43.50 | 44.14 | 4.71K |
| 2025-11-20 | 44.10 | 43.25 | ↓$0.85 (-1.93%) | 43.25 | 44.14 | 3.19K |
| 2025-11-19 | 43.72 | 43.53 | ↓$0.19 (-0.42%) | 43.37 | 43.78 | 8.40K |
| 2025-11-18 | 43.87 | 43.80 | ↓$0.07 (-0.15%) | 43.80 | 43.94 | 4.78K |
| 2025-11-17 | 44.78 | 44.23 | ↓$0.55 (-1.23%) | 44.23 | 44.81 | 5.45K |
| 2025-11-14 | 45.20 | 45.11 | ↓$0.09 (-0.20%) | 45.02 | 45.21 | 4.16K |
| 2025-11-13 | 45.99 | 45.53 | ↓$0.46 (-1.01%) | 45.53 | 45.99 | 6.54K |
| 2025-11-12 | 45.97 | 46.09 | ↑$0.12 (0.27%) | 45.97 | 46.19 | 3.23K |
| 2025-11-11 | 45.68 | 45.86 | ↑$0.18 (0.39%) | 45.68 | 45.92 | 4.10K |
| 2025-11-10 | 45.70 | 45.69 | ↓$0.01 (-0.02%) | 45.42 | 45.70 | 6.16K |
Create an account or log in to view more rows.
$PIO Bears always win...
Bulls have to be forever bagholders....
$PIO diversified
$PIO i am trading for a better future!
$PIO Monday I'm out Apes
going to enjoy these gains
$PIO nice!!!
$PIO not worrying
$PIO Come on.. Let it fall.. buy later bulls
$PIO buying!
$PIO money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PIO never selling