Skip to main content

Global Water Invesco ETF (NQ: PIO )

42.34 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 42.04 42.34 41.89 42.34 6,797 +0.35(+0.83%)
Mar 26, 2024 41.98 42.11 41.95 41.99 6,671 +0.16(+0.38%)
Mar 25, 2024 42.19 42.19 41.83 41.83 11,684 -0.43(-1.02%)
Mar 22, 2024 42.51 42.59 42.20 42.26 7,637 -0.24(-0.56%)
Mar 21, 2024 42.44 42.62 42.42 42.50 9,944 +0.33(+0.78%)
Mar 20, 2024 41.83 42.27 41.83 42.17 8,785 +0.34(+0.81%)
Mar 19, 2024 41.44 41.83 41.43 41.83 7,514 +0.15(+0.36%)
Mar 18, 2024 41.69 41.82 41.59 41.68 4,525 -0.02(-0.05%)
Mar 15, 2024 41.56 41.86 41.49 41.70 10,071 +0.08(+0.19%)
Mar 14, 2024 42.05 42.05 41.61 41.62 36,387 -0.47(-1.12%)
Mar 13, 2024 42.02 42.24 42.02 42.09 4,439 -0.12(-0.28%)
Mar 12, 2024 42.01 42.27 42.01 42.21 5,225 +0.32(+0.76%)
Mar 11, 2024 41.91 42.13 41.71 41.89 5,630 -0.16(-0.38%)
Mar 08, 2024 42.29 42.31 42.02 42.05 6,954 -0.18(-0.43%)
Mar 07, 2024 42.09 42.28 42.09 42.23 11,077 +0.42(+1.00%)
Mar 06, 2024 41.64 42.05 41.64 41.81 9,283 +0.47(+1.14%)
Mar 05, 2024 41.52 41.67 41.29 41.34 8,509 -0.34(-0.82%)
Mar 04, 2024 41.61 41.81 41.53 41.68 3,661 +0.04(+0.10%)
Mar 01, 2024 41.23 41.64 41.20 41.64 16,156 +0.56(+1.36%)
Feb 29, 2024 41.28 41.34 41.04 41.08 5,439 +0.00(+0.00%)
Feb 28, 2024 40.92 41.26 40.92 41.08 3,842 +0.03(+0.07%)
Feb 27, 2024 40.93 41.08 40.89 41.05 12,366 +0.34(+0.83%)
Feb 26, 2024 40.84 40.88 40.70 40.71 19,832 -0.14(-0.34%)
Feb 23, 2024 40.79 40.95 40.76 40.85 8,179 +0.16(+0.39%)
Feb 22, 2024 40.54 40.71 40.40 40.69 12,095 +0.62(+1.55%)
Feb 21, 2024 39.96 40.10 39.96 40.07 24,006 +0.06(+0.15%)
Feb 20, 2024 40.11 40.12 39.91 40.01 18,455 -0.02(-0.05%)
Feb 16, 2024 40.14 40.23 40.03 40.03 3,614 +0.00(+0.00%)
Feb 15, 2024 39.94 40.03 39.81 40.03 8,521 +0.58(+1.47%)
Feb 14, 2024 39.11 39.50 39.03 39.45 8,472 +0.57(+1.47%)
Feb 13, 2024 38.93 39.16 38.75 38.88 6,080 -0.48(-1.22%)
Feb 12, 2024 39.17 39.41 39.14 39.36 8,923 +0.20(+0.51%)
Feb 09, 2024 39.07 39.27 38.99 39.16 10,347 +0.02(+0.05%)
Feb 08, 2024 39.03 39.23 39.01 39.14 15,511 +0.09(+0.23%)
Feb 07, 2024 38.84 39.30 38.84 39.05 6,132 +0.29(+0.75%)
Feb 06, 2024 38.40 38.88 38.40 38.76 3,875 +0.36(+0.94%)
Feb 05, 2024 38.37 38.52 38.24 38.40 54,941 -0.39(-1.01%)
Feb 02, 2024 38.66 38.94 38.58 38.79 7,536 -0.26(-0.67%)
Feb 01, 2024 38.59 39.12 38.49 39.05 8,427 +0.56(+1.45%)
Jan 31, 2024 38.90 39.00 38.49 38.49 6,839 -0.41(-1.05%)
Jan 30, 2024 38.71 38.90 38.71 38.90 3,285 +0.13(+0.34%)
Jan 29, 2024 38.48 38.78 38.46 38.77 12,813 +0.29(+0.75%)
Jan 26, 2024 38.57 38.73 38.48 38.48 12,786 +0.19(+0.50%)
Jan 25, 2024 38.29 38.33 38.15 38.29 5,194 +0.28(+0.74%)
Jan 24, 2024 38.55 38.55 38.01 38.01 6,833 -0.33(-0.86%)
Jan 23, 2024 38.37 38.41 38.21 38.34 6,720 -0.03(-0.08%)
Jan 22, 2024 38.20 38.58 38.08 38.37 9,052 +0.25(+0.66%)
Jan 19, 2024 37.81 38.12 37.81 38.12 7,062 +0.27(+0.71%)
Jan 18, 2024 37.67 37.91 37.64 37.85 5,569 +0.14(+0.37%)
Jan 17, 2024 37.62 37.78 37.56 37.71 6,842 -0.38(-1.00%)
Jan 16, 2024 38.10 38.21 38.01 38.09 19,803 -0.53(-1.37%)
Jan 12, 2024 38.65 38.70 38.60 38.62 3,797 +0.08(+0.21%)
Jan 11, 2024 38.53 38.55 38.25 38.54 7,575 -0.08(-0.21%)
Jan 10, 2024 38.40 38.69 38.38 38.62 14,078 +0.30(+0.78%)
Jan 09, 2024 38.36 38.59 38.27 38.32 7,031 -0.15(-0.39%)
Jan 08, 2024 38.07 38.47 38.07 38.47 3,130 +0.45(+1.18%)
Jan 05, 2024 37.94 38.37 37.94 38.02 4,885 -0.05(-0.13%)
Jan 04, 2024 38.15 38.32 37.83 38.07 15,448 -0.25(-0.65%)
Jan 03, 2024 38.66 38.66 38.22 38.32 5,851 -0.72(-1.84%)
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.