MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PIO — Invesco Global Water ETF
NasdaqInvesco Global Water ETF
$44.55
+0.37(+0.84%)
- O
- 44.60
- H
- 44.70
- L
- 44.48
- V
- 4.28K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$44.55
Period Return+9%
Period High$48.63
Period Low$40.22
Avg Daily Volume9.3K
Total Trading Days365
PIO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $44.60 | $44.70 | $44.48 | $44.55 | +$0.37 | +0.84% | 4,283 | $44.62 | $44.48 $44.70 |
| Oct 5, 2026 | $43.92 | $44.39 | $43.92 | $44.18 | +$0.85 | +1.96% | 9,786 | $44.21 | $43.92 $44.39 |
| Oct 2, 2026 | $43.25 | $43.38 | $43.09 | $43.33 | +$0.50 | +1.17% | 7,672 | $43.24 | $43.09 $43.38 |
| Oct 1, 2026 | $43.01 | $43.01 | $42.53 | $42.83 | $-0.40 | -0.94% | 6,377 | $42.77 | $42.53 $43.01 |
| Sep 30, 2026 | $43.45 | $43.48 | $43.23 | $43.23 | $-0.05 | -0.12% | 6,232 | $43.41 | $43.23 $43.48 |
| Sep 29, 2026 | $43.37 | $43.37 | $43.02 | $43.28 | $-0.01 | -0.02% | 2,939 | $43.21 | $43.02 $43.37 |
| Sep 28, 2026 | $43.22 | $43.49 | $42.98 | $43.29 | +$0.10 | +0.24% | 13,653 | $43.21 | $42.98 $43.49 |
| Sep 25, 2026 | $42.95 | $43.27 | $42.94 | $43.19 | +$0.15 | +0.35% | 10,134 | $43.20 | $42.94 $43.27 |
| Sep 24, 2026 | $43.15 | $43.15 | $42.85 | $43.04 | $-0.12 | -0.29% | 3,758 | $42.90 | $42.85 $43.15 |
| Sep 23, 2026 | $43.48 | $43.48 | $43.12 | $43.17 | $-0.52 | -1.20% | 6,908 | $43.28 | $43.12 $43.48 |
| Sep 22, 2026 | $43.31 | $43.69 | $43.31 | $43.69 | +$0.39 | +0.91% | 5,036 | $43.51 | $43.31 $43.69 |
| Sep 21, 2026 | $43.11 | $43.36 | $42.92 | $43.30 | +$0.38 | +0.88% | 6,955 | $43.18 | $42.92 $43.36 |
| Sep 18, 2026 | $42.86 | $42.95 | $42.73 | $42.92 | $-0.21 | -0.48% | 4,450 | $42.81 | $42.73 $42.95 |
| Sep 17, 2026 | $43.32 | $43.34 | $43.01 | $43.13 | +$0.16 | +0.38% | 3,062 | $43.17 | $43.01 $43.34 |
| Sep 16, 2026 | $43.00 | $43.40 | $42.80 | $42.96 | +$0.01 | +0.02% | 5,806 | $43.03 | $42.80 $43.40 |
| Sep 15, 2026 | $43.05 | $43.13 | $42.87 | $42.96 | $-0.14 | -0.32% | 7,099 | $43.00 | $42.87 $43.13 |
| Sep 14, 2026 | $42.89 | $43.23 | $42.86 | $43.09 | $-0.17 | -0.38% | 7,210 | $43.04 | $42.86 $43.23 |
| Sep 11, 2026 | $43.19 | $43.29 | $43.18 | $43.26 | +$0.19 | +0.44% | 2,609 | $43.24 | $43.18 $43.29 |
| Sep 10, 2026 | $43.14 | $43.14 | $42.87 | $43.07 | $-0.41 | -0.95% | 43,071 | $42.99 | $42.87 $43.14 |
| Sep 9, 2026 | $43.87 | $43.87 | $43.36 | $43.48 | $-0.56 | -1.28% | 7,983 | $43.61 | $43.36 $43.87 |
| Sep 8, 2026 | $44.32 | $44.32 | $44.05 | $44.05 | $-0.20 | -0.46% | 3,483 | $44.16 | $44.05 $44.32 |
| Sep 4, 2026 | $44.13 | $44.37 | $44.13 | $44.25 | $-0.09 | -0.20% | 4,198 | $44.25 | $44.13 $44.37 |
| Sep 3, 2026 | $44.43 | $44.48 | $44.21 | $44.34 | +$0.23 | +0.52% | 6,656 | $44.35 | $44.21 $44.48 |
| Sep 2, 2026 | $44.11 | $44.30 | $44.07 | $44.11 | +$0.08 | +0.18% | 5,555 | $44.14 | $44.07 $44.30 |
| Sep 1, 2026 | $44.25 | $44.38 | $44.03 | $44.03 | $-0.65 | -1.45% | 5,655 | $44.22 | $44.03 $44.38 |
| Aug 31, 2026 | $44.87 | $44.90 | $44.63 | $44.68 | $-0.27 | -0.60% | 3,409 | $44.74 | $44.63 $44.90 |
| Aug 28, 2026 | $45.19 | $45.19 | $44.76 | $44.95 | $-0.19 | -0.41% | 2,213 | $44.92 | $44.76 $45.19 |
| Aug 27, 2026 | $45.19 | $45.27 | $44.98 | $45.14 | $-0.23 | -0.52% | 5,370 | $45.14 | $44.98 $45.27 |
| Aug 26, 2026 | $45.17 | $45.65 | $45.17 | $45.37 | +$0.28 | +0.61% | 13,823 | $45.32 | $45.17 $45.65 |
| Aug 25, 2026 | $45.15 | $45.15 | $44.97 | $45.10 | +$0.06 | +0.14% | 4,458 | $45.06 | $44.97 $45.15 |