Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 1 minute

S&P Futures
4,069.25
-6.25(-0.15%)
Dow Futures
34,050.00
+27.00(+0.08%)
Nasdaq Futures
12,068.25
-38.50(-0.32%)
Russell 2000 Futures
1,909.00
-1.50(-0.08%)
Crude Oil
82.25
+1.24(+1.53%)
Gold
1,932.00
+2.00(+0.10%)

Advertisement

Invesco Global Water ETF (PIO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

35.34

+0.01

(+0.03%)

At close: 03:50PM EST

34.52

-0.73

(-2.07%)

After hours:

04:05PM EST

Advertisement

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	35.35	35.39	35.04	35.34	35.34	12,300
Jan 25, 2023	34.96	35.33	34.76	35.33	35.33	7,600
Jan 24, 2023	34.87	35.29	34.35	35.04	35.04	14,800
Jan 23, 2023	34.72	35.16	34.54	35.14	35.14	11,600
Jan 20, 2023	34.53	34.91	31.83	34.81	34.81	14,600
Jan 19, 2023	34.84	35.20	34.50	34.74	34.74	17,300
Jan 18, 2023	35.50	35.69	34.84	34.84	34.84	11,900
Jan 17, 2023	35.38	35.50	35.20	35.30	35.30	5,700
Jan 13, 2023	34.99	35.43	34.99	35.43	35.43	5,800
Jan 12, 2023	35.24	35.47	34.82	35.16	35.16	7,400
Jan 11, 2023	34.72	35.24	34.72	35.02	35.02	7,100
Jan 10, 2023	34.33	34.60	34.33	34.53	34.53	3,400
Jan 09, 2023	34.25	34.60	34.17	34.38	34.38	4,700
Jan 06, 2023	33.67	34.16	33.56	34.15	34.15	5,300
Jan 05, 2023	33.42	33.58	33.13	33.13	33.13	12,200
Jan 04, 2023	33.28	33.77	33.28	33.77	33.77	8,600
Jan 03, 2023	32.99	33.28	32.80	32.88	32.88	12,700
Dec 30, 2022	33.11	33.11	32.65	32.65	32.65	13,600
Dec 29, 2022	33.01	33.41	32.91	33.40	33.40	41,200
Dec 28, 2022	33.03	33.16	32.61	32.88	32.88	18,700
Dec 27, 2022	32.92	33.16	32.64	32.79	32.79	14,100
Dec 23, 2022	32.71	33.07	32.63	33.00	33.00	7,700
Dec 22, 2022	32.98	32.98	32.38	32.61	32.61	14,100
Dec 21, 2022	32.77	33.20	32.67	33.20	33.20	6,600
Dec 20, 2022	32.65	32.90	32.45	32.45	32.45	14,600
Dec 19, 2022	32.76	33.80	32.50	32.65	32.65	11,600
Dec 19, 2022	0.072 Dividend
Dec 16, 2022	33.01	33.15	32.69	32.75	32.68	18,000
Dec 15, 2022	33.11	33.81	33.11	33.28	33.21	53,400
Dec 14, 2022	34.38	34.70	33.96	34.31	34.23	7,100
Dec 13, 2022	34.95	34.95	34.21	34.37	34.29	10,800
Dec 12, 2022	33.74	33.92	33.58	33.92	33.85	13,900
Dec 09, 2022	33.62	34.00	33.57	33.71	33.64	4,700
Dec 08, 2022	33.30	33.72	33.27	33.52	33.45	15,400
Dec 07, 2022	33.42	33.60	33.37	33.53	33.46	43,300
Dec 06, 2022	33.59	33.73	33.09	33.35	33.28	10,100
Dec 05, 2022	33.90	34.00	33.00	33.46	33.39	9,700
Dec 02, 2022	33.84	34.28	33.64	34.11	34.04	37,200
Dec 01, 2022	34.05	34.45	33.98	34.10	34.03	11,200
Nov 30, 2022	32.93	33.65	32.69	33.59	33.52	9,100
Nov 29, 2022	32.98	33.06	32.69	32.84	32.77	16,600
Nov 28, 2022	33.72	33.80	33.00	33.09	33.02	15,400
Nov 25, 2022	33.79	34.10	33.79	34.10	34.03	7,000
Nov 23, 2022	33.37	33.67	33.37	33.57	33.50	2,400
Nov 22, 2022	33.28	33.48	33.12	33.30	33.23	19,100
Nov 21, 2022	33.03	33.20	32.99	33.11	33.04	18,400
Nov 18, 2022	33.00	33.14	32.81	33.02	32.95	30,400
Nov 17, 2022	32.72	32.86	31.43	32.68	32.61	21,800
Nov 16, 2022	33.58	33.66	33.25	33.42	33.35	25,800
Nov 15, 2022	33.76	33.99	33.29	33.29	33.22	8,900
Nov 14, 2022	33.61	33.87	33.51	33.55	33.48	117,800
Nov 11, 2022	33.38	33.86	33.28	33.60	33.53	9,600
Nov 10, 2022	32.28	33.24	31.43	33.22	33.15	18,200
Nov 09, 2022	31.29	31.36	31.08	31.34	31.27	2,300
Nov 08, 2022	31.26	31.64	31.17	31.38	31.31	17,900
Nov 07, 2022	30.86	31.17	30.72	31.17	31.10	14,900
Nov 04, 2022	30.53	30.71	30.36	30.64	30.57	10,900
Nov 03, 2022	29.70	30.02	29.02	29.80	29.73	21,900
Nov 02, 2022	30.89	31.26	30.32	30.32	30.25	14,900
Nov 01, 2022	31.22	31.25	30.77	30.93	30.86	13,800
Oct 31, 2022	30.90	31.01	30.75	30.84	30.77	11,400
Oct 28, 2022	30.66	31.59	30.66	31.27	31.20	9,200
Oct 27, 2022	30.79	31.10	30.68	30.68	30.61	11,100
Oct 26, 2022	30.42	30.93	30.42	30.71	30.64	11,800
Oct 25, 2022	29.84	30.46	29.84	30.35	30.28	7,500
Oct 24, 2022	29.44	29.75	29.41	29.69	29.62	17,400
Oct 21, 2022	28.62	29.22	28.40	29.22	29.16	12,500
Oct 20, 2022	29.21	29.32	28.69	28.85	28.79	17,500
Oct 19, 2022	29.54	29.54	28.97	29.31	29.25	6,500
Oct 18, 2022	30.02	30.08	29.57	29.90	29.83	8,200
Oct 17, 2022	29.49	29.49	29.30	29.45	29.39	7,400
Oct 14, 2022	29.26	29.38	28.45	28.60	28.54	10,900
Oct 13, 2022	29.00	29.00	27.82	28.84	28.78	8,600
Oct 12, 2022	28.72	28.81	28.40	28.54	28.48	36,000
Oct 11, 2022	28.98	29.06	28.64	28.70	28.64	20,100
Oct 10, 2022	29.34	29.34	28.93	29.15	29.09	4,400
Oct 07, 2022	29.98	29.98	29.01	29.27	29.21	11,100
Oct 06, 2022	30.27	30.39	30.00	30.00	29.93	8,200
Oct 05, 2022	30.28	30.47	30.08	30.45	30.38	17,400
Oct 04, 2022	30.39	30.75	30.39	30.70	30.63	19,600
Oct 03, 2022	29.14	29.95	28.99	29.95	29.88	26,000
Sep 30, 2022	28.74	29.16	28.67	28.72	28.66	23,400
Sep 29, 2022	28.67	28.92	28.48	28.54	28.48	17,200
Sep 28, 2022	28.58	29.30	28.58	29.30	29.24	128,100
Sep 27, 2022	28.88	29.04	28.19	28.37	28.31	22,400
Sep 26, 2022	28.99	29.17	28.73	28.75	28.69	7,800
Sep 23, 2022	29.41	29.41	29.00	29.30	29.24	14,800
Sep 22, 2022	30.12	30.12	29.71	29.71	29.64	14,900
Sep 21, 2022	30.54	30.96	30.16	30.16	30.09	15,300
Sep 20, 2022	30.30	30.44	30.13	30.26	30.19	13,400
Sep 19, 2022	30.46	30.94	30.20	30.91	30.84	10,100
Sep 19, 2022	0.091 Dividend
Sep 16, 2022	30.78	31.13	30.69	31.13	30.97	11,800
Sep 15, 2022	31.48	31.75	31.19	31.19	31.03	5,700
Sep 14, 2022	31.74	31.82	31.47	31.51	31.35	4,300
Sep 13, 2022	32.46	32.46	31.81	31.81	31.65	5,200
Sep 12, 2022	32.97	33.17	32.95	33.16	32.99	8,800
Sep 09, 2022	32.48	32.78	32.46	32.52	32.35	14,800
Sep 08, 2022	31.60	32.50	31.60	32.01	31.85	12,000
Sep 07, 2022	31.25	32.00	31.25	32.00	31.84	6,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,069.25-6.25(-0.15%)

Dow Futures34,050.00+27.00(+0.08%)

Nasdaq Futures12,068.25-38.50(-0.32%)

Russell 2000 Futures1,909.00-1.50(-0.08%)

Crude Oil82.25+1.24(+1.53%)

Gold1,932.00+2.00(+0.10%)

Invesco Global Water ETF (PIO)

S&P Futures
4,069.25
-6.25(-0.15%)

Dow Futures
34,050.00
+27.00(+0.08%)

Nasdaq Futures
12,068.25
-38.50(-0.32%)

Russell 2000 Futures
1,909.00
-1.50(-0.08%)

Crude Oil
82.25
+1.24(+1.53%)

Gold
1,932.00
+2.00(+0.10%)