Skip to main content

Global Water Invesco ETF (NQ: PIO )

40.26 -0.43 (-1.05%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.35 38.39 38.18 38.36 52,055 -0.26(-0.68%)
Jun 29, 2021 38.63 38.65 38.54 38.62 10,976 +0.07(+0.18%)
Jun 28, 2021 38.47 38.56 38.39 38.55 13,315 +0.15(+0.40%)
Jun 25, 2021 38.44 38.52 38.36 38.40 4,322 +0.04(+0.10%)
Jun 24, 2021 38.35 38.36 38.15 38.36 21,054 +0.26(+0.69%)
Jun 23, 2021 38.37 38.37 38.10 38.10 5,132 -0.27(-0.71%)
Jun 22, 2021 38.16 38.46 38.16 38.37 16,581 +0.27(+0.71%)
Jun 21, 2021 37.77 38.19 37.76 38.10 12,780 +0.50(+1.32%)
Jun 18, 2021 37.78 37.80 37.60 37.60 13,028 -0.46(-1.20%)
Jun 17, 2021 38.00 38.13 37.85 38.06 14,514 -0.25(-0.65%)
Jun 16, 2021 38.71 38.77 38.21 38.31 13,371 -0.33(-0.85%)
Jun 15, 2021 38.64 38.64 38.44 38.64 17,009 +0.14(+0.38%)
Jun 14, 2021 38.47 38.50 38.31 38.50 18,938 +0.14(+0.38%)
Jun 11, 2021 38.35 38.39 38.18 38.35 15,988 +0.16(+0.43%)
Jun 10, 2021 38.10 38.21 38.05 38.19 11,892 +0.11(+0.28%)
Jun 09, 2021 38.22 38.22 38.08 38.08 11,322 -0.16(-0.43%)
Jun 08, 2021 38.26 38.28 38.11 38.25 28,602 +0.12(+0.30%)
Jun 07, 2021 38.25 38.25 38.10 38.13 17,875 -0.07(-0.18%)
Jun 04, 2021 38.12 38.23 38.04 38.20 11,483 +0.36(+0.94%)
Jun 03, 2021 38.01 38.07 37.82 37.84 12,309 -0.34(-0.88%)
Jun 02, 2021 38.19 38.19 38.07 38.18 14,173 +0.03(+0.08%)
Jun 01, 2021 38.40 38.43 38.13 38.15 34,736 +0.02(+0.05%)
May 28, 2021 38.27 38.36 38.13 38.13 10,199 -0.09(-0.23%)
May 27, 2021 38.15 38.24 38.12 38.22 6,461 +0.21(+0.56%)
May 26, 2021 38.12 38.12 37.99 38.01 8,753 +0.08(+0.20%)
May 25, 2021 37.94 38.05 37.89 37.93 8,809 +0.03(+0.08%)
May 24, 2021 37.82 37.93 37.77 37.90 21,893 +0.21(+0.56%)
May 21, 2021 37.75 37.83 37.62 37.69 17,857 -0.01(-0.03%)
May 20, 2021 37.32 37.73 37.32 37.70 29,076 +0.59(+1.58%)
May 19, 2021 36.98 37.19 36.89 37.11 18,328 -0.21(-0.57%)
May 18, 2021 37.54 37.55 37.32 37.32 9,045 -0.00(-0.00%)
May 17, 2021 37.47 37.50 37.32 37.32 12,863 -0.38(-1.01%)
May 14, 2021 37.43 37.71 37.43 37.70 16,647 +0.50(+1.35%)
May 13, 2021 36.63 37.23 36.63 37.20 11,145 +0.71(+1.94%)
May 12, 2021 37.26 37.26 36.45 36.49 31,690 -0.84(-2.24%)
May 11, 2021 37.43 37.51 37.20 37.33 21,445 -0.57(-1.50%)
May 10, 2021 38.01 38.21 37.90 37.90 22,212 -0.04(-0.09%)
May 07, 2021 37.78 38.00 37.68 37.93 17,127 +0.33(+0.89%)
May 06, 2021 37.52 37.60 37.41 37.60 7,183 +0.24(+0.64%)
May 05, 2021 37.33 37.44 37.13 37.36 45,862 +0.24(+0.65%)
May 04, 2021 37.05 37.12 36.89 37.12 34,843 -0.16(-0.44%)
May 03, 2021 37.24 37.28 37.08 37.28 118,487 +0.34(+0.93%)
Apr 30, 2021 37.14 37.23 36.88 36.94 8,412 -0.41(-1.11%)
Apr 29, 2021 37.25 37.39 37.19 37.35 11,426 +0.13(+0.35%)
Apr 28, 2021 37.22 37.26 37.13 37.23 9,805 +0.01(+0.03%)
Apr 27, 2021 37.25 37.26 37.09 37.22 7,636 -0.01(-0.03%)
Apr 26, 2021 37.40 37.42 37.23 37.23 19,624 -0.20(-0.54%)
Apr 23, 2021 37.16 37.46 37.16 37.43 21,290 +0.37(+1.01%)
Apr 22, 2021 37.09 37.25 36.97 37.05 27,578 +0.16(+0.44%)
Apr 21, 2021 36.55 36.89 36.55 36.89 9,854 +0.19(+0.52%)
Apr 20, 2021 36.64 36.74 36.61 36.70 23,729 -0.11(-0.30%)
Apr 19, 2021 36.86 36.86 36.71 36.81 19,727 +0.01(+0.01%)
Apr 16, 2021 36.51 36.82 36.51 36.80 22,847 +0.34(+0.92%)
Apr 15, 2021 36.17 36.48 36.14 36.46 16,744 +0.37(+1.01%)
Apr 14, 2021 36.28 36.28 36.05 36.10 20,230 -0.20(-0.56%)
Apr 13, 2021 36.26 36.36 36.19 36.30 27,651 +0.01(+0.03%)
Apr 12, 2021 36.12 36.30 36.12 36.29 38,429 +0.42(+1.17%)
Apr 09, 2021 35.78 35.93 35.78 35.87 10,489 +0.20(+0.55%)
Apr 08, 2021 35.56 35.71 35.56 35.67 13,477 +0.24(+0.68%)
Apr 07, 2021 35.53 35.54 35.33 35.43 53,330 -0.14(-0.41%)
Apr 06, 2021 35.41 35.65 35.41 35.58 9,458 -0.11(-0.30%)
Apr 05, 2021 35.51 35.68 35.36 35.68 25,186 +0.47(+1.34%)
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.