PIO - Invesco Global Water ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 202032.2932.4532.2932.3932.3922,700
Feb 18, 202032.2232.2232.1432.1532.1528,000
Feb 14, 202032.1432.2532.1232.2532.255,100
Feb 13, 202032.1532.2732.1532.1732.1710,200
Feb 12, 202032.2632.3032.1132.2832.2872,100
Feb 11, 202032.2632.3132.1532.1932.1912,500
Feb 10, 202031.8031.9631.8031.9231.926,600
Feb 07, 202031.9631.9631.7531.7531.7523,200
Feb 06, 202032.0832.0832.0032.0032.009,300
Feb 05, 202032.0232.0531.9532.0532.0534,200
Feb 04, 202031.7531.8931.6331.8031.8011,700
Feb 03, 202031.2131.4931.2131.4931.4917,300
Jan 31, 202031.6031.6031.1531.2231.229,000
Jan 30, 202031.4131.8031.4131.8031.8022,300
Jan 29, 202031.6831.7831.6231.6931.6910,900
Jan 28, 202031.4431.7231.3631.6831.6812,900
Jan 27, 202031.4931.5231.3131.3631.368,900
Jan 24, 202032.0332.1031.7631.8131.815,500
Jan 23, 202031.7531.9431.6731.9031.905,700
Jan 22, 202031.9231.9231.7831.8231.828,000
Jan 21, 202031.6531.7531.5731.7131.7114,700
Jan 17, 202031.5831.7331.5331.7331.7330,900
Jan 16, 202031.3631.5231.3531.5131.5110,800
Jan 15, 202031.3931.5131.3831.4131.4112,000
Jan 14, 202031.2631.3531.1631.2531.2519,900
Jan 13, 202030.9831.1530.9831.1531.157,500
Jan 10, 202030.8930.9330.7330.7330.737,200
Jan 09, 202030.7030.8630.7030.7830.7810,100
Jan 08, 202030.5130.7030.5030.6230.6216,000
Jan 07, 202030.5830.6630.5630.5630.568,900
Jan 06, 202030.6030.6830.5630.6730.679,500
Jan 03, 202030.7230.8630.6930.7330.738,700
Jan 02, 202031.0331.0430.8430.9630.9611,300
Dec 31, 201930.8430.8930.7930.8930.899,500
Dec 30, 201931.0631.0630.8130.8130.8127,600
Dec 27, 201930.9431.0330.9130.9530.9510,900
Dec 26, 201930.7530.8430.7430.8030.806,600
Dec 24, 201930.6830.7630.6730.7630.768,700
Dec 23, 201930.7630.7630.6630.6630.6610,700
Dec 23, 20190.061 Dividend
Dec 20, 201930.6830.7430.5930.6130.5514,500
Dec 19, 201930.6030.6930.6030.6130.556,300
Dec 18, 201930.6330.6330.5030.5430.487,100
Dec 17, 201930.6830.7630.6430.7130.6511,100
Dec 16, 201930.6130.7530.6130.6630.6010,800
Dec 13, 201930.2730.4030.2730.3930.337,600
Dec 12, 201929.9130.1329.9030.0429.9815,100
Dec 11, 201929.9030.1329.9030.0830.024,000
Dec 10, 201929.8129.9929.8129.8729.8116,900
Dec 09, 201929.9129.9629.8029.8029.745,000
Dec 06, 201929.8329.9529.8329.8729.817,300
Dec 05, 201929.5329.8129.4829.8129.7521,200
Dec 04, 201929.5329.6629.5329.5829.528,000
Dec 03, 201929.2129.3929.2129.3729.316,300
Dec 02, 201929.5929.5929.4229.4229.364,200
Nov 29, 201929.6929.7129.5829.5829.524,900
Nov 27, 201929.7229.8329.7229.8329.776,600
Nov 26, 201929.4929.7329.4929.6929.637,600
Nov 25, 201929.4029.5229.4029.5129.4514,200
Nov 22, 201929.2329.2829.1329.2229.1610,700
Nov 21, 201929.2129.2429.1129.1629.103,900
Nov 20, 201929.2729.3529.2129.3229.2610,900
Nov 19, 201929.3629.3629.2229.3329.278,800
Nov 18, 201929.2829.3529.2529.2829.2211,700
Nov 15, 201929.0929.2529.0929.2529.195,900
Nov 14, 201928.8929.0028.8928.9928.935,200
Nov 13, 201928.8529.0128.8529.0028.9444,200
Nov 12, 201928.9429.0528.9028.9428.8897,600
Nov 11, 201928.8628.9528.8228.8628.8092,800
Nov 08, 201928.9228.9928.8328.8928.8370,900
Nov 07, 201929.1129.1128.8928.9328.875,200
Nov 06, 201929.0229.0528.9729.0228.966,200
Nov 05, 201928.9829.0428.9429.0128.959,400
Nov 04, 201929.2229.2929.0429.1029.048,500
Nov 01, 201929.0229.1229.0029.1229.064,200
Oct 31, 201928.9628.9728.7928.8428.788,100
Oct 30, 201928.7728.8828.7328.8828.823,400
Oct 29, 201928.4828.7528.4828.7528.693,600
Oct 28, 201928.7228.8028.6928.7528.694,900
Oct 25, 201928.6028.6828.5528.5728.517,100
Oct 24, 201928.7228.7328.6628.6828.626,700
Oct 23, 201928.5028.6728.5028.6728.615,900
Oct 22, 201928.5628.6828.5128.5328.4714,800
Oct 21, 201928.5028.5028.4328.4428.388,300
Oct 18, 201928.3328.4328.2728.4028.344,300
Oct 17, 201928.3028.3828.2228.3128.256,300
Oct 16, 201928.0228.2028.0228.1528.093,600
Oct 15, 201927.9328.2027.9328.1028.0417,800
Oct 14, 201927.7727.8227.7127.7127.658,200
Oct 11, 201927.6928.0527.6927.9427.885,300
Oct 10, 201927.1227.3927.1227.2827.233,700
Oct 09, 201927.0227.1326.9727.1027.0535,800
Oct 08, 201927.1227.1226.8726.8726.829,600
Oct 07, 201927.5327.5327.3827.3827.338,700
Oct 04, 201927.3327.5327.3327.5227.4720,400
Oct 03, 201926.9227.2326.9227.2327.188,800
Oct 02, 201927.2527.2626.9326.9826.9311,300
Oct 01, 201927.9828.0127.6727.7427.684,700
Sep 30, 201927.7227.9027.7227.8827.8215,300
Sep 27, 201927.8427.8427.6527.6527.592,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...