Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
20.96
+0.01 (0.03%)
At close: Jul 16, 2025, 4:00 PM
20.96
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:15 PM EDT
PIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 20.84 | 21.00 | 20.81 | 20.96 | 20.96 | 0.03% | 5,592 |
| Jul 15, 2025 | 21.14 | 21.14 | 20.94 | 20.95 | 20.95 | 0.38% | 6,071 |
| Jul 14, 2025 | 20.92 | 20.93 | 20.81 | 20.87 | 20.87 | 0.68% | 20,121 |
| Jul 11, 2025 | 20.56 | 20.83 | 20.56 | 20.73 | 20.73 | -0.38% | 12,066 |
| Jul 10, 2025 | 20.88 | 20.89 | 20.69 | 20.81 | 20.81 | -0.24% | 32,241 |
| Jul 9, 2025 | 20.67 | 20.89 | 20.62 | 20.86 | 20.86 | 0.05% | 6,133 |
| Jul 8, 2025 | 20.72 | 20.85 | 20.72 | 20.85 | 20.85 | 0.34% | 11,004 |
| Jul 7, 2025 | 20.86 | 20.90 | 20.41 | 20.78 | 20.78 | -0.96% | 14,302 |
| Jul 3, 2025 | 20.39 | 21.04 | 20.39 | 20.98 | 20.98 | 0.51% | 17,171 |
| Jul 2, 2025 | 20.83 | 20.91 | 20.70 | 20.88 | 20.88 | 0.55% | 34,681 |
| Jul 1, 2025 | 20.56 | 21.04 | 20.42 | 20.76 | 20.76 | -0.86% | 67,398 |
| Jun 30, 2025 | 21.10 | 21.10 | 20.43 | 20.94 | 20.94 | 1.01% | 27,673 |
| Jun 27, 2025 | 20.93 | 21.14 | 20.22 | 20.73 | 20.73 | 0.39% | 185,522 |
| Jun 26, 2025 | 21.10 | 21.10 | 20.29 | 20.65 | 20.65 | 0.05% | 40,187 |
| Jun 25, 2025 | 20.55 | 20.93 | 20.40 | 20.64 | 20.64 | -0.96% | 5,532 |
| Jun 24, 2025 | 20.12 | 20.84 | 20.12 | 20.84 | 20.84 | 2.45% | 38,402 |
| Jun 23, 2025 | 19.70 | 20.34 | 19.70 | 20.34 | 20.34 | 0.71% | 22,832 |
| Jun 20, 2025 | 20.30 | 20.37 | 20.12 | 20.20 | 19.99 | -0.94% | 11,852 |
| Jun 18, 2025 | 20.33 | 20.46 | 20.19 | 20.39 | 20.18 | 0.59% | 13,294 |
| Jun 17, 2025 | 20.33 | 20.63 | 20.27 | 20.27 | 20.07 | -2.08% | 27,135 |
| Jun 16, 2025 | 20.49 | 20.73 | 20.49 | 20.70 | 20.49 | 2.27% | 46,038 |
| Jun 13, 2025 | 20.43 | 20.53 | 20.24 | 20.24 | 20.04 | -2.27% | 197,238 |
| Jun 12, 2025 | 20.40 | 20.78 | 20.40 | 20.71 | 20.50 | 2.22% | 17,817 |
| Jun 11, 2025 | 20.13 | 20.58 | 20.09 | 20.26 | 20.06 | -0.59% | 23,196 |
| Jun 10, 2025 | 20.30 | 20.39 | 20.12 | 20.38 | 20.17 | 0.49% | 7,215 |
| Jun 9, 2025 | 20.13 | 20.28 | 19.83 | 20.28 | 20.07 | 1.07% | 6,964 |
| Jun 6, 2025 | 19.89 | 20.08 | 19.87 | 20.07 | 19.86 | 0.23% | 12,046 |
| Jun 5, 2025 | 19.99 | 20.09 | 19.90 | 20.02 | 19.82 | 0.15% | 14,035 |
| Jun 4, 2025 | 19.83 | 20.09 | 19.83 | 19.99 | 19.79 | 1.22% | 9,592 |
| Jun 3, 2025 | 19.60 | 19.75 | 19.60 | 19.75 | 19.55 | 1.39% | 6,192 |
| Jun 2, 2025 | 19.36 | 19.58 | 19.32 | 19.48 | 19.28 | 0.93% | 61,921 |
| May 30, 2025 | 19.36 | 19.36 | 19.16 | 19.30 | 19.10 | -0.97% | 6,415 |
| May 29, 2025 | 19.61 | 19.82 | 19.47 | 19.49 | 19.29 | 0.31% | 74,873 |
| May 28, 2025 | 19.53 | 19.53 | 19.17 | 19.43 | 19.23 | -0.68% | 19,331 |
| May 27, 2025 | 19.60 | 19.78 | 19.35 | 19.56 | 19.36 | -0.72% | 9,213 |
| May 23, 2025 | 19.49 | 19.87 | 19.49 | 19.71 | 19.51 | 0.23% | 7,582 |
| May 22, 2025 | 19.67 | 19.80 | 19.44 | 19.66 | 19.46 | 0.05% | 15,153 |
| May 21, 2025 | 19.84 | 20.03 | 19.48 | 19.65 | 19.45 | 0.10% | 21,265 |
| May 20, 2025 | 19.62 | 19.63 | 19.42 | 19.63 | 19.43 | 1.03% | 3,898 |
| May 19, 2025 | 19.30 | 19.62 | 19.30 | 19.43 | 19.23 | 0.57% | 22,186 |
| May 16, 2025 | 19.26 | 19.47 | 19.25 | 19.32 | 19.12 | -0.18% | 7,010 |
| May 15, 2025 | 19.30 | 19.52 | 19.10 | 19.36 | 19.16 | -0.13% | 3,504 |
| May 14, 2025 | 19.38 | 19.52 | 19.19 | 19.38 | 19.18 | 0.34% | 3,789 |
| May 13, 2025 | 18.94 | 19.36 | 18.94 | 19.32 | 19.12 | -0.75% | 14,365 |
| May 12, 2025 | 19.43 | 19.46 | 18.97 | 19.46 | 19.26 | 2.64% | 6,607 |
| May 9, 2025 | 18.96 | 19.13 | 18.81 | 18.96 | 18.77 | 0.31% | 6,308 |
| May 8, 2025 | 19.15 | 19.15 | 18.71 | 18.90 | 18.71 | -0.42% | 7,472 |
| May 7, 2025 | 18.84 | 18.98 | 18.83 | 18.98 | 18.79 | -1.08% | 6,490 |
| May 6, 2025 | 19.02 | 19.22 | 19.02 | 19.19 | 18.99 | -0.91% | 6,987 |
| May 5, 2025 | 19.22 | 19.40 | 19.06 | 19.37 | 19.17 | 1.81% | 7,472 |