Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
23.81
-0.11 (-0.44%)
Oct 17, 2025, 4:00 PM EDT - Market closed
PIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.95 | 23.95 | 23.54 | 23.81 | - | -0.44% | 38,823 |
| Oct 16, 2025 | 23.74 | 24.17 | 23.74 | 23.92 | 23.92 | -0.18% | 23,996 |
| Oct 15, 2025 | 23.99 | 24.13 | 23.71 | 23.96 | 23.96 | 1.63% | 7,354 |
| Oct 14, 2025 | 23.33 | 23.59 | 23.09 | 23.58 | 23.58 | -1.78% | 20,296 |
| Oct 13, 2025 | 23.48 | 24.04 | 23.48 | 24.00 | 24.00 | 4.34% | 32,407 |
| Oct 10, 2025 | 24.09 | 24.10 | 22.72 | 23.00 | 23.00 | -5.18% | 127,582 |
| Oct 9, 2025 | 24.52 | 24.56 | 24.23 | 24.26 | 24.26 | -1.96% | 8,592 |
| Oct 8, 2025 | 24.74 | 24.78 | 24.63 | 24.75 | 24.75 | 0.52% | 39,584 |
| Oct 7, 2025 | 24.62 | 24.68 | 24.55 | 24.62 | 24.62 | -0.15% | 20,318 |
| Oct 6, 2025 | 24.45 | 24.65 | 24.45 | 24.65 | 24.65 | 0.50% | 17,619 |
| Oct 3, 2025 | 24.50 | 24.64 | 24.36 | 24.53 | 24.53 | -0.04% | 32,538 |
| Oct 2, 2025 | 24.50 | 24.70 | 24.43 | 24.54 | 24.54 | -0.18% | 30,379 |
| Oct 1, 2025 | 24.24 | 24.61 | 24.00 | 24.59 | 24.59 | 0.76% | 53,192 |
| Sep 30, 2025 | 24.18 | 24.45 | 23.95 | 24.40 | 24.40 | 1.43% | 13,579 |
| Sep 29, 2025 | 23.89 | 24.12 | 23.77 | 24.06 | 24.06 | 0.47% | 21,535 |
| Sep 26, 2025 | 23.83 | 24.14 | 23.74 | 23.95 | 23.95 | 0.48% | 19,598 |
| Sep 25, 2025 | 23.85 | 24.47 | 23.74 | 23.83 | 23.83 | -1.08% | 24,517 |
| Sep 24, 2025 | 24.21 | 24.38 | 23.98 | 24.09 | 24.09 | -1.27% | 12,080 |
| Sep 23, 2025 | 24.25 | 24.49 | 24.04 | 24.40 | 24.40 | -0.06% | 28,302 |
| Sep 22, 2025 | 24.02 | 24.48 | 24.02 | 24.41 | 24.41 | 0.37% | 15,567 |
| Sep 19, 2025 | 24.27 | 24.37 | 24.24 | 24.33 | 24.25 | -0.33% | 16,439 |
| Sep 18, 2025 | 24.30 | 24.47 | 24.30 | 24.41 | 24.33 | 0.17% | 10,437 |
| Sep 17, 2025 | 24.47 | 24.47 | 24.28 | 24.37 | 24.29 | 0.06% | 17,444 |
| Sep 16, 2025 | 24.30 | 24.37 | 24.21 | 24.35 | 24.27 | -0.43% | 7,616 |
| Sep 15, 2025 | 24.44 | 24.50 | 24.27 | 24.46 | 24.37 | 0.80% | 30,838 |
| Sep 12, 2025 | 24.40 | 24.40 | 24.16 | 24.26 | 24.18 | -0.27% | 11,345 |
| Sep 11, 2025 | 24.20 | 24.40 | 24.20 | 24.33 | 24.25 | 0.62% | 11,741 |
| Sep 10, 2025 | 24.19 | 24.22 | 24.05 | 24.18 | 24.10 | -0.06% | 19,598 |
| Sep 9, 2025 | 24.10 | 24.29 | 24.09 | 24.19 | 24.11 | -0.17% | 147,040 |
| Sep 8, 2025 | 24.03 | 24.23 | 24.00 | 24.23 | 24.15 | 0.90% | 18,666 |
| Sep 5, 2025 | 24.19 | 24.19 | 23.96 | 24.02 | 23.94 | 1.95% | 7,751 |
| Sep 4, 2025 | 23.44 | 23.62 | 23.44 | 23.56 | 23.48 | -1.22% | 12,094 |
| Sep 3, 2025 | 23.76 | 23.94 | 23.76 | 23.85 | 23.77 | 1.27% | 16,355 |
| Sep 2, 2025 | 23.18 | 23.55 | 23.16 | 23.55 | 23.47 | 0.06% | 34,409 |
| Aug 29, 2025 | 23.46 | 23.55 | 23.45 | 23.53 | 23.45 | 0.39% | 9,415 |
| Aug 28, 2025 | 23.29 | 23.48 | 23.29 | 23.44 | 23.36 | 0.86% | 14,121 |
| Aug 27, 2025 | 23.12 | 23.28 | 23.12 | 23.24 | 23.16 | -0.34% | 18,025 |
| Aug 26, 2025 | 23.28 | 23.38 | 23.21 | 23.32 | 23.24 | 0.76% | 142,366 |
| Aug 25, 2025 | 23.17 | 23.24 | 23.10 | 23.15 | 23.07 | -0.77% | 14,851 |
| Aug 22, 2025 | 22.89 | 23.32 | 22.89 | 23.32 | 23.25 | 1.70% | 55,760 |
| Aug 21, 2025 | 22.85 | 23.00 | 22.72 | 22.93 | 22.86 | 1.05% | 114,005 |
| Aug 20, 2025 | 22.76 | 22.76 | 22.63 | 22.69 | 22.62 | -0.37% | 8,758 |
| Aug 19, 2025 | 22.96 | 22.98 | 22.78 | 22.78 | 22.70 | -1.33% | 9,737 |
| Aug 18, 2025 | 22.96 | 23.14 | 22.85 | 23.09 | 23.01 | 1.47% | 12,316 |
| Aug 15, 2025 | 22.90 | 22.99 | 22.63 | 22.75 | 22.68 | 0.53% | 39,894 |
| Aug 14, 2025 | 22.63 | 22.75 | 22.62 | 22.63 | 22.56 | -0.51% | 3,128 |
| Aug 13, 2025 | 22.66 | 22.82 | 22.66 | 22.75 | 22.67 | 1.73% | 2,220 |
| Aug 12, 2025 | 22.05 | 22.49 | 22.05 | 22.36 | 22.29 | 0.11% | 18,682 |
| Aug 11, 2025 | 22.38 | 22.38 | 22.16 | 22.33 | 22.26 | 0.42% | 6,601 |
| Aug 8, 2025 | 22.30 | 22.43 | 22.03 | 22.24 | 22.17 | 0.07% | 89,909 |