Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
20.43
-0.09 (-0.43%)
Oct 29, 2024, 4:00 PM EDT - Market closed

PIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202420.3320.5620.3320.4320.43-0.43%12,329
Oct 28, 202420.4020.5720.4020.5220.52-0.25%4,590
Oct 25, 202420.6320.6620.5120.5720.570.10%6,438
Oct 24, 202420.5720.6420.4420.5520.550.23%10,719
Oct 23, 202420.5120.5620.3920.5020.50-0.33%14,297
Oct 22, 202420.6920.7420.4620.5720.570.06%10,895
Oct 21, 202420.7220.7520.2920.5620.56-0.67%11,416
Oct 18, 202420.7520.8320.4920.7020.70-0.06%10,355
Oct 17, 202420.6020.7120.4820.7120.710.39%8,336
Oct 16, 202420.4320.6320.3620.6320.631.93%6,874
Oct 15, 202420.3920.4020.2420.2420.24-1.56%6,167
Oct 14, 202420.3020.5620.3020.5620.560.24%20,439
Oct 11, 202420.2920.5120.2420.5120.511.64%8,433
Oct 10, 202420.3220.3220.1520.1820.180.30%14,778
Oct 9, 202420.1920.1920.0620.1220.12-0.57%14,264
Oct 8, 202420.2620.2720.1920.2420.24-0.35%5,876
Oct 7, 202420.4120.4520.2520.3120.31-0.31%10,925
Oct 4, 202420.3520.3820.2320.3720.371.10%4,544
Oct 3, 202420.4320.4320.0320.1520.15-1.58%7,952
Oct 2, 202420.4520.5920.3720.4720.470.12%14,503
Oct 1, 202420.3220.5120.2720.4520.45-0.82%20,142
Sep 30, 202420.6520.8320.5320.6220.62-2.56%25,501
Sep 27, 202421.4421.4420.8921.1621.16-0.14%19,353
Sep 26, 202421.2621.4721.0921.1921.192.22%12,697
Sep 25, 202421.0121.0320.5420.7320.73-1.66%9,647
Sep 24, 202420.8821.0920.7921.0821.082.88%10,966
Sep 23, 202420.4920.6320.4320.4920.490.20%15,058
Sep 20, 202420.5320.6720.4520.4520.31-1.26%16,576
Sep 19, 202420.6920.8220.5820.7120.572.68%11,389
Sep 18, 202420.2420.4220.1720.1720.03-0.30%9,569
Sep 17, 202420.3520.4820.2320.2320.09-0.78%5,545
Sep 16, 202420.0120.3920.0120.3920.251.34%16,940
Sep 13, 202420.4320.4320.1220.1219.98-0.35%15,503
Sep 12, 202419.9820.1919.8920.1920.052.28%14,987
Sep 11, 202419.7119.7919.5319.7419.600.51%9,338
Sep 10, 202419.7719.7719.5019.6419.50-0.91%10,885
Sep 9, 202419.7919.9919.7719.8219.681.67%9,923
Sep 6, 202420.0020.0019.5019.5019.36-3.35%9,019
Sep 5, 202419.9420.3719.9320.1720.030.30%17,782
Sep 4, 202419.8820.1119.7420.1119.971.06%9,758
Sep 3, 202420.3620.4019.9019.9019.76-3.14%34,581
Aug 30, 202420.6720.6820.4920.5520.400.08%11,434
Aug 29, 202420.5320.6220.5120.5320.380.36%25,748
Aug 28, 202420.5020.5720.3920.4620.31-0.67%12,141
Aug 27, 202420.4620.6320.3720.5920.450.65%4,462
Aug 26, 202420.5320.5820.4020.4620.32-0.87%5,240
Aug 23, 202420.4920.6720.4820.6420.501.28%4,271
Aug 22, 202420.4720.5120.2320.3820.24-1.09%6,918
Aug 21, 202420.6220.6620.5220.6120.46-0.07%12,661
Aug 20, 202420.6220.6920.5020.6220.48-1.81%18,684
Aug 19, 202420.7721.0020.6021.0020.852.14%7,684
Aug 16, 202420.5720.6120.4420.5620.421.03%29,892
Aug 15, 202420.3120.4520.2720.3520.210.35%7,139
Aug 14, 202420.4720.4720.2020.2820.14-0.20%8,021
Aug 13, 202420.1020.3620.0320.3220.181.42%5,758
Aug 12, 202419.9520.1019.9520.0419.900.43%7,649
Aug 9, 202419.8219.9519.7519.9519.811.27%8,587
Aug 8, 202419.5419.7019.4119.7019.561.99%21,991
Aug 7, 202419.6619.6619.2419.3219.182.74%36,232
Aug 6, 202418.7719.0418.7718.8018.67-1.73%9,544
Aug 5, 202418.1019.1318.1019.1319.00-4.59%28,446
Aug 2, 202420.0020.0519.8320.0519.91-1.57%19,653
Aug 1, 202420.8320.8320.3720.3720.23-1.31%9,277
Jul 31, 202420.6920.7920.6420.6420.501.60%30,065
Jul 30, 202420.3920.3920.2620.3220.170.57%30,089
Jul 29, 202420.3720.3720.1720.2020.06-2.04%5,407
Jul 26, 202420.6620.7320.6120.6220.48-0.29%16,127
Jul 25, 202420.6820.7520.5020.6820.540.05%33,500
Jul 24, 202421.0021.0420.6720.6720.53-2.41%17,787
Jul 23, 202421.1321.1821.0221.1821.030.76%7,405
Jul 22, 202421.0621.1120.9621.0220.87-0.53%7,105
Jul 19, 202421.2121.2121.0521.1320.980.63%9,602
Jul 18, 202421.3521.3521.0021.0020.85-2.22%41,391
Jul 17, 202421.5321.5921.3921.4821.33-1.57%12,862
Jul 16, 202421.8521.8521.5221.8221.670.37%18,055
Jul 15, 202421.6921.7821.6521.7421.590.56%13,362
Jul 12, 202421.8021.9521.6121.6221.47-1.14%12,027
Jul 11, 202422.0022.0021.7921.8721.720.23%22,826
Jul 10, 202421.8121.8521.7321.8221.670.51%9,790
Jul 9, 202421.6421.7221.6321.7121.560.23%13,893
Jul 8, 202421.8021.8021.6621.6621.51-0.60%8,540
Jul 5, 202421.8021.8021.6621.7921.640.80%5,510
Jul 3, 202421.5421.8121.4921.6221.470.78%6,427
Jul 2, 202421.2721.4521.2521.4521.300.99%6,300
Jul 1, 202421.2521.3321.1321.2421.09-0.51%31,249
Jun 28, 202421.4221.5221.3321.3521.200.70%45,185
Jun 27, 202421.2621.4721.0921.2021.05-0.28%16,491
Jun 26, 202421.0421.2621.0421.2621.110.57%9,179
Jun 25, 202421.2021.2021.0821.1420.99-0.38%8,526
Jun 24, 202421.2721.3221.0121.2221.07-1.99%6,019
Jun 21, 202421.5521.7121.5521.6521.260.05%26,825
Jun 20, 202421.5921.6721.5221.6421.250.27%13,011
Jun 18, 202421.4621.6421.3121.5821.190.94%13,930
Jun 17, 202421.3021.3821.2221.3820.990.14%7,985
Jun 14, 202421.3221.4221.2221.3520.960.66%28,045
Jun 13, 202421.1921.2421.0621.2120.830.24%21,138
Jun 12, 202421.2421.3021.1621.1620.780.93%3,218
Jun 11, 202420.8621.0120.8120.9720.59-0.07%28,505
Jun 10, 202420.7620.9820.7620.9820.600.43%22,992
Jun 7, 202421.0521.0520.8020.8920.51-0.95%5,155