Invesco Global Water ETF (PIO) Historical Stock Data
43.11 ↑0.77 (1.82%)
As of March 27, 2024, 11:52am EST.
Historical Data
In the past 30 trading days, PIO is up 0.11% a day on average. There have been 19 days where Invesco Global Water ETF closed green and 11 days where PIO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 42.06 | 41.63 | ↓$0.43 (-1.02%) | 41.62 | 42.06 | 36.02K |
2024-03-13 | 42.03 | 42.10 | ↑$0.07 (0.17%) | 42.03 | 42.25 | 4.44K |
2024-03-12 | 42.02 | 42.22 | ↑$0.20 (0.48%) | 42.02 | 42.28 | 5.22K |
2024-03-11 | 41.92 | 41.90 | ↓$0.02 (-0.05%) | 41.72 | 42.14 | 5.34K |
2024-03-08 | 42.30 | 42.06 | ↓$0.24 (-0.57%) | 42.03 | 42.32 | 6.95K |
2024-03-07 | 42.10 | 42.24 | ↑$0.14 (0.33%) | 42.10 | 42.29 | 10.91K |
2024-03-06 | 41.65 | 41.82 | ↑$0.17 (0.41%) | 41.65 | 42.06 | 9.20K |
2024-03-05 | 41.53 | 41.35 | ↓$0.18 (-0.43%) | 41.33 | 41.67 | 8.51K |
2024-03-04 | 41.62 | 41.80 | ↑$0.18 (0.42%) | 41.54 | 41.82 | 3.66K |
2024-03-01 | 41.24 | 41.65 | ↑$0.41 (0.99%) | 41.21 | 41.65 | 16.15K |
2024-02-29 | 41.29 | 41.09 | ↓$0.20 (-0.48%) | 41.05 | 41.35 | 5.42K |
2024-02-28 | 40.93 | 41.09 | ↑$0.16 (0.39%) | 40.93 | 41.26 | 3.84K |
2024-02-27 | 40.94 | 41.06 | ↑$0.12 (0.29%) | 40.90 | 41.09 | 12.36K |
2024-02-26 | 40.85 | 40.72 | ↓$0.13 (-0.32%) | 40.71 | 40.89 | 19.68K |
2024-02-23 | 40.80 | 40.86 | ↑$0.06 (0.15%) | 40.77 | 40.96 | 8.18K |
2024-02-22 | 40.55 | 40.70 | ↑$0.15 (0.37%) | 40.41 | 40.72 | 12.01K |
2024-02-21 | 39.97 | 40.08 | ↑$0.11 (0.28%) | 39.97 | 40.10 | 24K |
2024-02-20 | 40.12 | 40.02 | ↓$0.10 (-0.25%) | 39.92 | 40.12 | 18.45K |
2024-02-16 | 40.15 | 40.04 | ↓$0.11 (-0.27%) | 40.04 | 40.24 | 3.61K |
2024-02-15 | 39.95 | 40.04 | ↑$0.09 (0.23%) | 39.82 | 40.04 | 8.52K |
Create an account or log in to view more rows.
$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...
$PIO I don't know shit
but I know I'm holdin till I at least triple up