Skip to main content

Invesco Global Water ETF (NQ: PIO )

39.54 +0.23 (+0.59%)
Official Closing Price Updated: 4:15 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 39.17 39.56 39.17 39.54 6,726 +0.23(+0.59%)
Dec 24, 2024 39.21 39.36 39.07 39.31 10,311 +0.11(+0.27%)
Dec 23, 2024 39.15 39.20 38.97 39.20 10,063 -0.08(-0.20%)
Dec 20, 2024 38.89 39.48 38.84 39.28 11,947 +0.18(+0.46%)
Dec 19, 2024 39.37 39.37 39.08 39.10 3,978 -0.07(-0.18%)
Dec 18, 2024 40.42 40.42 39.17 39.17 8,825 -1.15(-2.86%)
Dec 17, 2024 40.48 40.52 40.31 40.33 6,267 -0.20(-0.50%)
Dec 16, 2024 40.55 40.70 40.53 40.53 4,042 -0.15(-0.37%)
Dec 13, 2024 40.88 40.94 40.63 40.68 13,170 -0.37(-0.90%)
Dec 12, 2024 41.32 41.33 41.05 41.05 5,649 -0.49(-1.18%)
Dec 11, 2024 41.54 41.63 41.42 41.54 3,776 +0.16(+0.39%)
Dec 10, 2024 41.63 41.63 41.31 41.38 4,071 -0.41(-0.98%)
Dec 09, 2024 41.87 41.96 41.73 41.79 4,818 +0.00(+0.00%)
Dec 06, 2024 42.11 42.11 41.73 41.79 4,954 -0.10(-0.24%)
Dec 05, 2024 42.21 42.21 41.89 41.89 7,381 -0.19(-0.45%)
Dec 04, 2024 42.01 42.12 41.92 42.08 12,742 +0.03(+0.07%)
Dec 03, 2024 41.83 42.05 41.83 42.05 3,630 +0.40(+0.96%)
Dec 02, 2024 41.58 41.65 41.34 41.65 5,560 +0.04(+0.10%)
Nov 29, 2024 41.35 41.61 41.35 41.61 2,107 +0.10(+0.25%)
Nov 27, 2024 41.56 41.79 41.45 41.51 4,302 +0.04(+0.10%)
Nov 26, 2024 41.47 41.47 41.29 41.46 5,565 -0.07(-0.16%)
Nov 25, 2024 41.49 41.72 41.43 41.53 10,365 +0.25(+0.60%)
Nov 22, 2024 40.97 41.29 40.97 41.28 8,025 +0.36(+0.88%)
Nov 21, 2024 40.67 40.99 40.67 40.92 8,417 +0.26(+0.64%)
Nov 20, 2024 40.61 40.66 40.43 40.66 9,074 -0.07(-0.18%)
Nov 19, 2024 40.49 40.82 40.45 40.73 17,609 +0.05(+0.13%)
Nov 18, 2024 40.50 40.75 40.50 40.68 6,825 +0.03(+0.07%)
Nov 15, 2024 40.87 40.89 40.61 40.65 12,714 -0.29(-0.71%)
Nov 14, 2024 41.33 41.33 40.94 40.94 15,790 -0.20(-0.48%)
Nov 13, 2024 41.02 41.28 40.99 41.14 6,299 -0.01(-0.02%)
Nov 12, 2024 41.39 41.46 41.04 41.15 3,883 -0.44(-1.06%)
Nov 11, 2024 41.59 41.67 41.48 41.59 7,736 +0.31(+0.75%)
Nov 08, 2024 41.49 41.50 41.23 41.28 5,816 -0.35(-0.83%)
Nov 07, 2024 41.72 41.73 41.52 41.63 6,815 +0.03(+0.06%)
Nov 06, 2024 41.61 41.78 41.25 41.60 11,596 +0.24(+0.58%)
Nov 05, 2024 40.92 41.36 40.87 41.36 5,774 +0.65(+1.60%)
Nov 04, 2024 40.63 40.92 40.57 40.71 18,939 +0.21(+0.52%)
Nov 01, 2024 40.59 40.67 40.40 40.50 12,009 +0.09(+0.22%)
Oct 31, 2024 40.72 40.72 40.41 40.41 2,915 -0.43(-1.05%)
Oct 30, 2024 40.72 41.00 40.72 40.84 13,893 +0.15(+0.37%)
Oct 29, 2024 40.67 40.77 40.56 40.69 15,684 -0.35(-0.85%)
Oct 28, 2024 40.98 41.09 40.96 41.04 5,676 +0.32(+0.78%)
Oct 25, 2024 41.04 41.04 40.72 40.72 831 -0.20(-0.48%)
Oct 24, 2024 41.05 41.05 40.90 40.92 4,558 -0.06(-0.15%)
Oct 23, 2024 41.02 41.08 40.78 40.98 8,192 -0.37(-0.89%)
Oct 22, 2024 41.48 41.48 41.32 41.35 5,241 -0.51(-1.22%)
Oct 21, 2024 42.06 42.08 41.73 41.86 5,121 -0.52(-1.23%)
Oct 18, 2024 42.38 42.40 42.23 42.38 3,939 +0.20(+0.47%)
Oct 17, 2024 42.39 42.39 42.14 42.18 2,896 -0.31(-0.73%)
Oct 16, 2024 42.18 42.52 42.18 42.49 3,618 +0.37(+0.88%)
Oct 15, 2024 42.38 42.62 42.08 42.12 4,659 -0.26(-0.61%)
Oct 14, 2024 41.99 42.38 41.99 42.38 2,796 +0.45(+1.07%)
Oct 11, 2024 41.72 42.02 41.72 41.93 2,237 +0.18(+0.44%)
Oct 10, 2024 41.75 41.77 41.60 41.75 3,650 -0.17(-0.41%)
Oct 09, 2024 41.80 42.10 41.80 41.92 4,905 -0.06(-0.14%)
Oct 08, 2024 41.96 42.02 41.80 41.98 8,629 +0.27(+0.65%)
Oct 07, 2024 41.99 41.99 41.71 41.71 2,243 -0.51(-1.21%)
Oct 04, 2024 42.29 42.29 42.16 42.22 4,036 +0.01(+0.02%)
Oct 03, 2024 42.28 42.30 42.17 42.21 2,424 -0.45(-1.05%)
Oct 02, 2024 42.74 42.83 42.66 42.66 7,308 -0.29(-0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.