Global Water Invesco ETF (NQ: PIO )

40.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 40.70 40.70 40.39 40.69 5,950 -0.50(-1.21%)
Jun 24, 2024 40.84 41.20 40.84 41.19 4,442 +0.57(+1.40%)
Jun 21, 2024 40.64 40.64 40.58 40.62 5,380 -0.02(-0.05%)
Jun 20, 2024 40.91 40.91 40.60 40.64 6,261 -0.46(-1.11%)
Jun 18, 2024 40.95 41.31 40.95 41.10 2,766 +0.19(+0.46%)
Jun 17, 2024 40.62 40.91 40.52 40.91 8,083 +0.19(+0.46%)
Jun 14, 2024 40.76 40.90 40.51 40.72 8,622 -0.50(-1.21%)
Jun 13, 2024 41.37 41.39 41.09 41.22 3,592 -0.23(-0.55%)
Jun 12, 2024 41.59 41.69 41.45 41.45 3,133 +0.58(+1.41%)
Jun 11, 2024 40.90 40.98 40.78 40.87 2,251 -0.42(-1.01%)
Jun 10, 2024 40.90 41.29 40.81 41.29 3,904 +0.39(+0.95%)
Jun 07, 2024 41.07 41.21 40.90 40.90 5,697 -0.46(-1.11%)
Jun 06, 2024 41.62 41.62 41.35 41.36 5,921 -0.21(-0.50%)
Jun 05, 2024 41.32 41.66 41.28 41.57 5,570 +0.31(+0.75%)
Jun 04, 2024 41.26 41.39 41.17 41.26 9,788 +0.02(+0.05%)
Jun 03, 2024 41.43 41.49 41.05 41.24 10,765 -0.25(-0.61%)
May 31, 2024 41.21 41.49 41.05 41.49 4,471 +0.57(+1.40%)
May 30, 2024 40.98 40.98 40.92 40.92 3,039 -0.03(-0.07%)
May 29, 2024 41.64 41.64 40.81 40.95 33,097 -0.71(-1.70%)
May 28, 2024 42.19 42.19 41.64 41.65 7,876 -0.60(-1.41%)
May 24, 2024 42.15 42.32 42.15 42.25 7,933 +0.15(+0.35%)
May 23, 2024 42.67 42.67 42.07 42.10 4,731 -0.57(-1.33%)
May 22, 2024 42.72 42.95 42.51 42.67 6,278 -0.41(-0.95%)
May 21, 2024 43.02 43.08 42.92 43.08 5,773 -0.03(-0.07%)
May 20, 2024 43.00 43.21 43.00 43.11 5,577 +0.19(+0.44%)
May 17, 2024 42.91 43.07 42.77 42.92 11,689 -0.12(-0.28%)
May 16, 2024 43.09 43.28 43.00 43.04 4,814 -0.27(-0.62%)
May 15, 2024 43.03 43.31 42.80 43.31 18,496 +0.62(+1.44%)
May 14, 2024 42.57 42.74 42.47 42.69 7,923 +0.04(+0.09%)
May 13, 2024 42.76 42.81 42.56 42.65 6,628 +0.21(+0.49%)
May 10, 2024 42.53 42.54 42.37 42.44 17,090 +0.15(+0.35%)
May 09, 2024 42.11 42.49 42.00 42.29 10,914 +0.10(+0.24%)
May 08, 2024 42.15 42.23 42.15 42.19 5,862 +0.10(+0.24%)
May 07, 2024 42.02 42.13 41.96 42.09 4,295 +0.19(+0.45%)
May 06, 2024 41.79 41.95 41.68 41.90 10,008 +0.21(+0.50%)
May 03, 2024 41.57 41.74 41.50 41.69 5,678 +0.59(+1.43%)
May 02, 2024 41.14 41.14 40.76 41.11 6,043 +0.49(+1.20%)
May 01, 2024 40.39 40.83 40.33 40.62 7,877 +0.24(+0.59%)
Apr 30, 2024 40.69 40.79 40.38 40.38 1,748 -0.62(-1.50%)
Apr 29, 2024 41.04 41.13 40.89 41.00 7,192 +0.18(+0.44%)
Apr 26, 2024 40.86 41.09 40.82 40.82 8,075 +0.26(+0.65%)
Apr 25, 2024 40.35 40.66 39.95 40.56 6,458 -0.33(-0.81%)
Apr 24, 2024 40.96 41.06 40.59 40.89 12,904 +0.36(+0.88%)
Apr 23, 2024 40.33 40.76 40.33 40.53 6,012 +0.53(+1.32%)
Apr 22, 2024 39.94 40.29 39.83 40.00 12,521 +0.19(+0.47%)
Apr 19, 2024 39.92 40.07 39.79 39.81 9,171 -0.36(-0.89%)
Apr 18, 2024 40.04 40.41 40.01 40.17 6,830 +0.00(+0.00%)
Apr 17, 2024 40.40 40.40 40.03 40.17 9,912 -0.01(-0.02%)
Apr 16, 2024 40.02 40.27 40.02 40.18 5,627 -0.28(-0.69%)
Apr 15, 2024 41.08 41.23 40.38 40.46 8,916 -0.28(-0.68%)
Apr 12, 2024 41.04 41.20 40.58 40.74 5,567 -0.77(-1.85%)
Apr 11, 2024 41.47 41.64 41.09 41.51 5,976 +0.21(+0.51%)
Apr 10, 2024 41.39 41.47 41.24 41.30 6,618 -1.10(-2.60%)
Apr 09, 2024 42.25 42.40 42.03 42.40 3,377 +0.87(+2.08%)
Apr 08, 2024 41.61 41.67 41.49 41.54 19,240 -0.14(-0.33%)
Apr 05, 2024 41.44 41.80 41.44 41.67 4,191 +0.02(+0.05%)
Apr 04, 2024 42.36 42.48 41.65 41.65 9,112 -0.37(-0.88%)
Apr 03, 2024 41.78 42.17 41.78 42.02 3,938 +0.02(+0.05%)
Apr 02, 2024 42.13 42.13 41.92 42.00 5,983 -0.67(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.