Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
24.53
+0.27 (1.13%)
Dec 19, 2025, 4:00 PM EST - Market closed
PIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23.87 | 24.53 | 23.87 | 24.53 | 24.53 | 1.15% | 5,926 |
| Dec 18, 2025 | 24.33 | 24.45 | 24.01 | 24.26 | 24.26 | 0.59% | 5,685 |
| Dec 17, 2025 | 23.94 | 24.47 | 23.81 | 24.11 | 24.11 | -0.79% | 8,277 |
| Dec 16, 2025 | 24.27 | 24.55 | 24.09 | 24.31 | 24.31 | -0.74% | 7,751 |
| Dec 15, 2025 | 24.53 | 24.63 | 24.39 | 24.49 | 24.49 | 0.23% | 6,588 |
| Dec 12, 2025 | 24.61 | 24.61 | 24.36 | 24.43 | 24.43 | -0.51% | 15,771 |
| Dec 11, 2025 | 24.45 | 24.56 | 24.39 | 24.56 | 24.56 | 0.45% | 9,265 |
| Dec 10, 2025 | 23.99 | 24.59 | 23.99 | 24.45 | 24.45 | 0.97% | 25,057 |
| Dec 9, 2025 | 24.02 | 24.42 | 24.02 | 24.21 | 24.21 | 0.15% | 155,391 |
| Dec 8, 2025 | 24.17 | 24.25 | 24.17 | 24.18 | 24.18 | -0.25% | 7,059 |
| Dec 5, 2025 | 24.01 | 24.41 | 24.01 | 24.24 | 24.24 | 1.24% | 12,251 |
| Dec 4, 2025 | 24.02 | 24.02 | 23.78 | 23.94 | 23.94 | -0.40% | 10,392 |
| Dec 3, 2025 | 23.86 | 24.04 | 23.79 | 24.04 | 24.03 | 0.31% | 5,735 |
| Dec 2, 2025 | 23.98 | 24.01 | 23.88 | 23.96 | 23.96 | -0.66% | 5,239 |
| Dec 1, 2025 | 24.14 | 24.20 | 24.02 | 24.12 | 24.12 | -0.13% | 97,056 |
| Nov 28, 2025 | 24.16 | 24.23 | 24.08 | 24.15 | 24.15 | 0.74% | 6,114 |
| Nov 26, 2025 | 24.11 | 24.11 | 23.69 | 23.98 | 23.98 | 0.10% | 6,536 |
| Nov 25, 2025 | 23.73 | 23.95 | 23.61 | 23.95 | 23.95 | 0.15% | 22,335 |
| Nov 24, 2025 | 23.77 | 23.92 | 23.70 | 23.91 | 23.91 | 1.92% | 9,576 |
| Nov 21, 2025 | 23.20 | 23.53 | 22.58 | 23.46 | 23.46 | -1.05% | 33,303 |
| Nov 20, 2025 | 24.15 | 24.15 | 23.66 | 23.71 | 23.71 | -0.69% | 8,175 |
| Nov 19, 2025 | 23.86 | 23.88 | 23.67 | 23.88 | 23.88 | 0.57% | 8,081 |
| Nov 18, 2025 | 23.72 | 23.89 | 23.70 | 23.74 | 23.74 | -1.53% | 14,994 |
| Nov 17, 2025 | 24.13 | 24.28 | 23.93 | 24.11 | 24.11 | -1.79% | 44,935 |
| Nov 14, 2025 | 24.36 | 24.66 | 24.20 | 24.55 | 24.55 | 0.88% | 34,702 |
| Nov 13, 2025 | 24.63 | 24.63 | 24.29 | 24.34 | 24.34 | -0.53% | 180,292 |
| Nov 12, 2025 | 24.42 | 24.59 | 24.42 | 24.47 | 24.47 | - | 15,894 |
| Nov 11, 2025 | 24.55 | 24.55 | 24.41 | 24.47 | 24.46 | -0.51% | 3,507 |
| Nov 10, 2025 | 24.09 | 24.59 | 24.03 | 24.59 | 24.59 | 2.76% | 11,104 |
| Nov 7, 2025 | 23.76 | 23.98 | 23.76 | 23.93 | 23.93 | -1.05% | 15,804 |
| Nov 6, 2025 | 24.01 | 24.29 | 24.01 | 24.19 | 24.18 | -0.14% | 11,143 |
| Nov 5, 2025 | 23.80 | 24.30 | 23.80 | 24.22 | 24.22 | 1.47% | 26,082 |
| Nov 4, 2025 | 23.93 | 23.98 | 23.59 | 23.87 | 23.87 | -1.82% | 92,810 |
| Nov 3, 2025 | 24.47 | 24.49 | 24.11 | 24.31 | 24.31 | -0.12% | 108,100 |
| Oct 31, 2025 | 24.27 | 24.36 | 24.21 | 24.34 | 24.34 | 0.85% | 21,053 |
| Oct 30, 2025 | 24.07 | 24.26 | 24.07 | 24.14 | 24.14 | -0.61% | 8,793 |
| Oct 29, 2025 | 24.28 | 24.39 | 24.16 | 24.28 | 24.28 | -0.31% | 3,740 |
| Oct 28, 2025 | 24.02 | 24.36 | 24.02 | 24.36 | 24.36 | 0.82% | 11,923 |
| Oct 27, 2025 | 23.99 | 24.28 | 23.67 | 24.16 | 24.16 | 1.61% | 17,673 |
| Oct 24, 2025 | 23.79 | 24.02 | 23.58 | 23.78 | 23.78 | 0.53% | 2,249 |
| Oct 23, 2025 | 23.54 | 23.65 | 23.46 | 23.65 | 23.65 | 0.34% | 5,049 |
| Oct 22, 2025 | 23.46 | 23.57 | 23.44 | 23.57 | 23.57 | -0.69% | 5,400 |
| Oct 21, 2025 | 23.77 | 23.81 | 23.69 | 23.74 | 23.74 | -0.44% | 14,654 |
| Oct 20, 2025 | 23.72 | 23.97 | 23.57 | 23.84 | 23.84 | 0.48% | 15,331 |
| Oct 17, 2025 | 23.62 | 23.89 | 23.52 | 23.73 | 23.73 | -0.77% | 38,832 |
| 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 |