NasdaqGM - Delayed Quote
USD
Invesco Global Water ETF (PIO)
43.89
-0.58
(-1.31%)
At close: October 30 at 4:00:00 PM EDT
Trade PIO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.01
44.17
43.85
43.89
43.89
2,700
Oct 29, 2026
44.06
44.47
44.06
44.47
44.47
5,500
Oct 28, 2026
43.79
44.07
43.79
44.00
44.00
6,700
Oct 27, 2026
43.33
43.84
43.21
43.78
43.78
8,500
Oct 26, 2026
43.36
43.66
42.87
43.09
43.09
10,400
Oct 23, 2026
44.37
44.50
44.36
44.50
44.50
13,300
Oct 22, 2026
44.07
44.58
44.07
44.58
44.58
2,400
Oct 21, 2026
44.42
44.69
44.33
44.42
44.42
8,900
Oct 20, 2026
44.09
44.61
44.09
44.39
44.39
2,400
Oct 19, 2026
44.53
44.53
44.02
44.11
44.11
5,300
Oct 16, 2026
44.78
44.78
44.21
44.39
44.39
8,000
Oct 15, 2026
44.08
44.60
44.08
44.54
44.54
8,700
Oct 14, 2026
44.11
44.42
44.11
44.38
44.38
2,500
Oct 13, 2026
44.55
44.55
44.42
44.46
44.46
4,200
Oct 12, 2026
44.43
44.63
44.43
44.53
44.53
3,500
Oct 9, 2026
44.28
44.61
44.28
44.49
44.49
6,100
Oct 8, 2026
43.62
44.11
43.62
44.11
44.11
3,400
Oct 7, 2026
44.07
44.07
43.80
44.00
44.00
7,400
Oct 6, 2026
44.60
44.70
44.48
44.55
44.55
4,300
Oct 5, 2026
43.92
44.39
43.92
44.18
44.18
9,800
Oct 2, 2026
43.25
43.38
43.09
43.33
43.33
7,700
Oct 1, 2026
43.01
43.01
42.53
42.83
42.83
6,400
Sep 30, 2026
43.45
43.48
43.23
43.23
43.23
6,200
Sep 29, 2026
43.37
43.37
43.02
43.28
43.28
2,900
Sep 28, 2026
43.22
43.49
42.98
43.29
43.29
13,700
Sep 25, 2026
42.95
43.27
42.94
43.19
43.19
10,100
Sep 24, 2026
43.15
43.15
42.85
43.04
43.04
3,300
Sep 23, 2026
43.48
43.48
43.12
43.17
43.17
6,900
Sep 22, 2026
43.31
43.69
43.31
43.69
43.69
5,000
Sep 21, 2026
43.11
43.36
42.92
43.30
43.30
7,000
Sep 18, 2026
42.86
42.95
42.73
42.92
42.92
4,400
Sep 17, 2026
43.32
43.34
43.01
43.13
43.13
3,100
Sep 16, 2026
43.00
43.40
42.80
42.96
42.96
5,800
Sep 15, 2026
43.05
43.13
42.87
42.96
42.96
7,100
Sep 14, 2026
42.89
43.23
42.86
43.09
43.09
7,200
Sep 11, 2026
43.19
43.29
43.18
43.26
43.26
2,600
Sep 10, 2026
43.14
43.14
42.87
43.07
43.07
43,100
Sep 9, 2026
43.87
43.87
43.36
43.48
43.48
8,000
Sep 8, 2026
44.32
44.32
44.05
44.05
44.05
3,500
Sep 4, 2026
44.13
44.37
44.13
44.25
44.25
4,200
Sep 3, 2026
44.43
44.48
44.21
44.34
44.34
6,700
Sep 2, 2026
44.11
44.30
44.07
44.11
44.11
5,600
Sep 1, 2026
44.25
44.38
44.03
44.03
44.03
5,700
Aug 31, 2026
44.87
44.90
44.63
44.68
44.68
3,400
Aug 28, 2026
45.19
45.19
44.76
44.95
44.95
2,200
Aug 27, 2026
45.19
45.27
44.98
45.14
45.14
5,400
Aug 26, 2026
45.17
45.65
45.17
45.37
45.37
13,800
Aug 25, 2026
45.15
45.15
44.97
45.10
45.10
4,500
Aug 24, 2026
45.03
45.10
44.97
45.03
45.03
8,000
Aug 21, 2026
44.75
45.11
44.65
45.00
45.00
4,000
Aug 20, 2026
44.69
44.88
44.45
44.55
44.55
3,800
Aug 19, 2026
44.74
45.10
44.74
45.00
45.00
3,200
Aug 18, 2026
44.32
44.69
44.32
44.32
44.32
13,800
Aug 17, 2026
44.94
44.94
44.54
44.64
44.64
4,300
Aug 14, 2026
45.32
45.32
44.90
45.09
45.09
19,900
Aug 13, 2026
45.55
45.55
45.14
45.51
45.51
5,000
Aug 12, 2026
45.72
45.72
45.65
45.65
45.65
1,700
Aug 11, 2026
45.93
45.93
45.72
45.78
45.78
1,900
Aug 10, 2026
46.14
46.21
45.87
45.94
45.94
5,200
Aug 7, 2026
46.66
46.66
46.45
46.45
46.45
2,700
Aug 6, 2026
46.40
46.46
46.33
46.39
46.39
2,100
Aug 5, 2026
46.66
46.79
46.47
46.55
46.55
3,000
Aug 4, 2026
45.86
46.38
45.82
46.33
46.33
5,400
Aug 3, 2026
45.31
45.46
45.15
45.41
45.41
8,400
Jul 31, 2026
44.89
45.05
44.53
44.89
44.89
9,400
Jul 30, 2026
44.92
44.92
44.39
44.73
44.73
6,300
Jul 29, 2026
44.45
44.59
44.21
44.35
44.35
8,300
Jul 28, 2026
44.20
44.98
44.12
44.88
44.88
15,200
Jul 27, 2026
44.45
44.60
44.23
44.38
44.38
4,200
Jul 24, 2026
44.03
44.32
44.03
44.17
44.17
2,200
Jul 23, 2026
43.70
43.95
43.63
43.76
43.76
12,400
Jul 22, 2026
43.90
44.09
43.85
43.97
43.97
3,800
Jul 21, 2026
44.06
44.06
43.69
43.82
43.82
4,700
Jul 20, 2026
44.38
44.38
43.87
43.87
43.87
5,000
Jul 17, 2026
44.51
44.64
44.22
44.39
44.39
8,900
Jul 16, 2026
44.34
44.96
44.34
44.87
44.87
8,700
Jul 15, 2026
44.26
44.92
44.26
44.64
44.64
11,200
Jul 14, 2026
45.47
45.47
45.05
45.05
45.05
2,200
Jul 13, 2026
45.30
45.49
45.07
45.15
45.15
4,700
Jul 10, 2026
45.54
45.67
45.41
45.50
45.50
7,400
Jul 9, 2026
44.42
45.00
44.42
44.82
44.82
5,100
Jul 8, 2026
44.13
44.46
44.13
44.44
44.44
4,000
Jul 7, 2026
45.46
45.46
45.03
45.19
45.19
4,100
Jul 6, 2026
45.78
45.78
45.34
45.77
45.77
2,800
Jul 2, 2026
45.32
45.52
45.32
45.51
45.51
5,300
Jul 1, 2026
44.88
45.42
44.88
45.08
45.08
6,200
Jun 30, 2026
44.77
45.20
44.69
44.97
44.97
13,500
Jun 29, 2026
45.06
45.13
44.73
44.92
44.92
6,400
Jun 26, 2026
44.92
45.24
44.92
45.17
45.17
5,500
Jun 25, 2026
44.99
45.50
44.89
44.96
44.96
7,200
Jun 24, 2026
43.86
44.56
43.86
44.44
44.44
3,900
Jun 23, 2026
43.59
44.20
43.59
43.87
43.87
7,000
Jun 22, 2026
0.306
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
44.49
44.62
44.35
44.47
44.47
6,800
Jun 18, 2026
44.95
45.22
44.89
45.03
44.72
3,800
Jun 17, 2026
45.26
45.52
44.62
44.62
44.32
3,700
Jun 16, 2026
44.83
45.07
44.75
45.02
44.71
4,700
Jun 15, 2026
44.87
44.89
44.52
44.65
44.35
5,800
Jun 12, 2026
43.69
43.92
43.69
43.79
43.49
2,400
Jun 11, 2026
43.26
43.56
42.72
43.53
43.23
10,800
Jun 10, 2026
43.77
43.90
43.09
43.09
42.80
3,500
Jun 9, 2026
43.78
44.21
43.78
43.95
43.65
2,300
Jun 8, 2026
43.58
43.67
43.37
43.51
43.21
8,900
Jun 5, 2026
44.16
44.34
43.68
43.68
43.38
9,300
Jun 4, 2026
44.44
44.44
44.24
44.34
44.04
4,400
Jun 3, 2026
44.27
44.38
44.06
44.17
43.87
12,800
Jun 2, 2026
43.91
44.09
43.71
44.01
43.71
24,400
Jun 1, 2026
43.85
44.23
43.69
44.11
43.81
4,600
May 29, 2026
43.98
44.37
43.93
44.15
43.85
27,200
May 28, 2026
43.92
44.16
43.92
44.12
43.82
3,400
May 27, 2026
44.16
44.42
43.97
44.04
43.74
7,800
May 26, 2026
44.52
44.52
44.08
44.21
43.91
6,700
May 22, 2026
43.88
43.98
43.73
43.92
43.62
5,900
May 21, 2026
43.20
43.55
43.08
43.55
43.25
3,200
May 20, 2026
42.95
43.37
42.95
43.32
43.03
5,700
May 19, 2026
43.14
43.26
42.88
42.93
42.64
6,300
May 18, 2026
43.61
43.81
43.47
43.77
43.47
13,700
May 15, 2026
43.67
43.86
43.52
43.57
43.27
9,200
May 14, 2026
44.51
44.70
44.38
44.45
44.15
3,500
May 13, 2026
44.78
44.78
44.32
44.47
44.17
68,800
May 12, 2026
45.14
45.26
44.71
44.88
44.58
34,400
May 11, 2026
46.01
46.01
45.52
45.65
45.34
30,200
May 8, 2026
46.47
46.47
45.88
46.00
45.69
31,400
May 7, 2026
46.71
46.71
45.93
46.05
45.74
4,600
May 6, 2026
46.40
46.72
46.27
46.46
46.14
30,000
May 5, 2026
45.77
45.95
45.40
45.91
45.60
32,900
May 4, 2026
45.56
45.93
45.12
45.28
44.97
18,200
May 1, 2026
45.84
45.98
45.72
45.72
45.41
4,200
Apr 30, 2026
45.60
46.03
45.60
46.03
45.72
3,400
Apr 29, 2026
45.52
45.52
44.75
45.05
44.74
4,500
Apr 28, 2026
45.73
45.73
45.58
45.73
45.42
3,200
Apr 27, 2026
46.35
46.58
46.26
46.37
46.05
13,600
Apr 24, 2026
46.19
46.43
46.04
46.35
46.04
4,800
Apr 23, 2026
46.35
46.58
46.08
46.20
45.89
5,000
Apr 22, 2026
46.77
46.77
46.37
46.45
46.13
6,000
Apr 21, 2026
46.59
46.64
46.08
46.27
45.96
32,600
Apr 20, 2026
46.75
46.84
46.68
46.83
46.51
6,900
Apr 17, 2026
47.15
47.15
46.85
46.85
46.53
3,100
Apr 16, 2026
46.46
46.46
46.03
46.17
45.86
6,300
Apr 15, 2026
46.40
46.40
46.00
46.17
45.86
3,500
Apr 14, 2026
46.40
46.80
46.40
46.67
46.35
3,800
Apr 13, 2026
45.70
46.31
45.66
46.31
46.00
7,300
Apr 10, 2026
46.09
46.09
45.74
45.96
45.65
4,600
Apr 9, 2026
45.44
45.99
45.33
45.77
45.46
19,800
Apr 8, 2026
45.98
45.98
45.38
45.66
45.35
5,600
Apr 7, 2026
44.00
44.00
43.39
43.81
43.51
10,200
Apr 6, 2026
43.82
44.06
43.66
43.96
43.66
13,000
Apr 2, 2026
43.72
43.77
43.50
43.68
43.38
2,000
Apr 1, 2026
43.83
44.14
43.80
44.05
43.75
4,200
Mar 31, 2026
42.81
43.56
42.64
43.42
43.12
6,200
Mar 30, 2026
42.59
42.72
42.15
42.24
41.95
17,200
Mar 27, 2026
42.56
42.68
42.09
42.19
41.90
19,500
Mar 26, 2026
43.11
43.75
42.85
42.85
42.56
4,000
Mar 25, 2026
43.76
43.76
43.33
43.67
43.37
14,700
Mar 24, 2026
42.64
43.17
42.62
42.88
42.59
4,500
Mar 23, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
43.15
43.67
43.06
43.25
42.96
14,000
Mar 20, 2026
43.15
43.15
42.10
42.41
42.08
12,500
Mar 19, 2026
42.75
43.42
42.52
43.36
43.02
23,200
Mar 18, 2026
44.05
44.05
43.47
43.49
43.15
4,300
Mar 17, 2026
44.26
44.44
44.09
44.13
43.78
4,900
Mar 16, 2026
43.98
43.98
43.63
43.84
43.50
14,400
Mar 13, 2026
44.10
44.10
43.37
43.52
43.18
6,100
Mar 12, 2026
44.38
44.50
44.06
44.06
43.71
13,200
Mar 11, 2026
44.98
45.07
44.51
44.94
44.59
10,500
Mar 10, 2026
45.29
45.55
44.88
44.88
44.53
9,300
Mar 9, 2026
44.20
44.95
43.61
44.95
44.60
11,100
Mar 6, 2026
44.96
45.16
44.78
45.07
44.72
16,600
Mar 5, 2026
46.11
46.53
45.52
45.77
45.41
5,300
Mar 4, 2026
46.46
46.80
46.30
46.80
46.43
6,600
Mar 3, 2026
46.05
46.91
45.45
46.64
46.27
79,100
Mar 2, 2026
47.42
47.90
47.42
47.74
47.37
67,200
Feb 27, 2026
48.30
48.49
48.16
48.31
47.93
10,200
Feb 26, 2026
48.41
48.63
48.15
48.63
48.25
5,600
Feb 25, 2026
48.46
48.57
48.17
48.50
48.12
14,400
Feb 24, 2026
47.96
48.54
47.96
48.51
48.13
5,200
Feb 23, 2026
48.17
48.18
47.65
47.80
47.42
8,100
Feb 20, 2026
48.12
48.35
48.12
48.31
47.93
3,100
Feb 19, 2026
47.64
47.90
47.64
47.76
47.39
60,600
Feb 18, 2026
48.10
48.35
48.00
48.09
47.71
2,600
Feb 17, 2026
48.01
48.01
47.71
47.91
47.53
8,300
Feb 13, 2026
47.46
48.00
47.34
47.96
47.58
7,700
Feb 12, 2026
48.41
48.53
47.55
47.55
47.18
56,300
Feb 11, 2026
48.00
48.16
48.00
48.15
47.77
3,900
Feb 10, 2026
47.78
48.07
47.74
47.93
47.55
3,600
Feb 9, 2026
47.42
47.45
47.26
47.38
47.01
6,800
Feb 6, 2026
46.84
47.29
46.84
47.26
46.89
33,900
Feb 5, 2026
46.75
46.88
46.42
46.56
46.19
85,100
Feb 4, 2026
46.97
47.16
46.93
47.05
46.68
5,500
Feb 3, 2026
47.20
47.28
46.60
46.69
46.32
6,900
Feb 2, 2026
46.61
47.06
46.61
47.00
46.63
7,700
Jan 30, 2026
46.71
46.80
46.41
46.61
46.24
7,100
Jan 29, 2026
47.21
47.22
46.50
47.01
46.64
17,800
Jan 28, 2026
47.09
47.09
46.59
46.80
46.43
8,700
Jan 27, 2026
47.47
47.47
47.08
47.27
46.90
3,500
Jan 26, 2026
47.16
47.43
47.16
47.19
46.82
6,000
Jan 23, 2026
46.83
47.17
46.83
47.17
46.80
6,100
Jan 22, 2026
47.05
47.27
46.92
47.14
46.77
9,300
Jan 21, 2026
46.47
46.77
46.27
46.77
46.40
4,800
Jan 20, 2026
45.94
45.94
45.55
45.64
45.28
4,400
Jan 16, 2026
46.56
46.60
46.38
46.52
46.15
6,100
Jan 15, 2026
46.09
46.37
46.09
46.28
45.92
2,200
Jan 14, 2026
45.62
45.90
45.62
45.77
45.41
6,200
Jan 13, 2026
45.55
45.64
45.50
45.55
45.19
1,800
Jan 12, 2026
45.75
46.01
45.75
45.90
45.54
11,200
Jan 9, 2026
45.66
46.02
45.66
45.97
45.61
6,600
Jan 8, 2026
45.33
45.75
45.33
45.62
45.26
6,600
Jan 7, 2026
45.67
45.67
45.15
45.27
44.91
4,600
Jan 6, 2026
44.87
45.20
44.76
45.19
44.84
88,900
Jan 5, 2026
44.42
45.05
44.42
44.86
44.51
3,900
Jan 2, 2026
44.31
44.48
44.23
44.48
44.13
2,200
Dec 31, 2025
44.44
44.44
44.15
44.15
43.80
4,400
Dec 30, 2025
44.55
44.68
44.40
44.52
44.17
7,100
Dec 29, 2025
44.48
44.70
44.40
44.44
44.09
8,100
Dec 26, 2025
44.44
44.55
44.36
44.48
44.13
5,700
Dec 24, 2025
44.61
44.67
44.41
44.56
44.21
3,000
Dec 23, 2025
44.48
44.48
44.30
44.42
44.07
4,100
Dec 22, 2025
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
44.10
44.38
44.10
44.31
43.96
5,300
Dec 19, 2025
44.11
44.15
44.03
44.08
43.70
5,200
Dec 18, 2025
44.02
44.25
43.89
43.97
43.59
5,900
Dec 17, 2025
43.99
44.28
43.85
43.90
43.52
2,600
Dec 16, 2025
44.23
44.23
44.06
44.14
43.75
1,700
Dec 15, 2025
44.57
44.57
44.29
44.36
43.97
13,700
Dec 12, 2025
44.69
44.81
44.24
44.24
43.85
7,800
Dec 11, 2025
44.49
44.78
44.49
44.69
44.30
3,400
Dec 10, 2025
43.94
44.31
43.94
44.25
43.86
4,900
Dec 9, 2025
44.19
44.37
43.88
43.92
43.54
17,400
Dec 8, 2025
44.55
44.55
44.43
44.43
44.04
1,300
Dec 5, 2025
44.96
45.00
44.60
44.60
44.21
6,800
Dec 4, 2025
44.93
45.00
44.84
44.90
44.51
5,300
Dec 3, 2025
45.00
45.14
45.00
45.07
44.68
6,000
Dec 2, 2025
44.71
44.94
44.67
44.80
44.41
4,300
Dec 1, 2025
44.72
45.07
44.68
44.68
44.29
36,700
Nov 28, 2025
45.20
45.20
45.06
45.13
44.74
3,200
Nov 26, 2025
44.99
45.30
44.94
45.19
44.80
7,900
Nov 25, 2025
44.18
44.80
44.18
44.80
44.41
8,600
Nov 24, 2025
44.18
44.30
44.02
44.20
43.81
4,400
Nov 21, 2025
43.50
44.14
43.50
43.99
43.61
5,100
Nov 20, 2025
44.10
44.14
43.25
43.25
42.87
3,700
Nov 19, 2025
43.72
43.78
43.37
43.53
43.15
8,400
Nov 18, 2025
43.87
43.94
43.78
43.80
43.42
5,300
Nov 17, 2025
44.89
44.89
44.23
44.23
43.84
6,100
Nov 14, 2025
45.11
45.21
45.02
45.11
44.72
4,500
Nov 13, 2025
45.99
45.99
45.53
45.53
45.13
7,600
Nov 12, 2025
45.98
46.19
45.97
46.09
45.69
3,700
Nov 11, 2025
45.68
45.92
45.68
45.86
45.46
4,100
Nov 10, 2025
45.70
45.70
45.42
45.69
45.29
7,000
Nov 7, 2025
44.94
45.15
44.82
45.15
44.76
6,700
Nov 6, 2025
45.14
45.14
44.96
45.06
44.67
2,300
Nov 5, 2025
44.77
45.23
44.77
45.17
44.78
5,700
Nov 4, 2025
44.56
44.92
44.54
44.80
44.41
6,600
Nov 3, 2025
44.56
44.85
44.48
44.82
44.43
8,400
Oct 31, 2025
44.83
44.90
44.72
44.86
44.47
8,000
