Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
17.91
+0.12 (0.69%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 17.89 | 17.96 | 17.88 | 17.91 | 17.91 | 0.69% | 6,838 |
| Apr 25, 2025 | 17.69 | 17.86 | 17.67 | 17.79 | 17.79 | -0.07% | 10,037 |
| Apr 24, 2025 | 17.71 | 17.84 | 17.71 | 17.80 | 17.80 | 0.99% | 6,785 |
| Apr 23, 2025 | 17.75 | 17.81 | 17.52 | 17.63 | 17.63 | 1.62% | 17,543 |
| Apr 22, 2025 | 17.27 | 17.43 | 17.13 | 17.34 | 17.34 | 2.17% | 16,767 |
| Apr 21, 2025 | 17.04 | 17.10 | 16.91 | 16.98 | 16.98 | -1.42% | 9,303 |
| Apr 17, 2025 | 17.25 | 17.40 | 17.13 | 17.22 | 17.22 | 1.12% | 21,247 |
| Apr 16, 2025 | 17.17 | 17.37 | 16.89 | 17.03 | 17.03 | -2.52% | 18,388 |
| Apr 15, 2025 | 17.38 | 17.55 | 17.32 | 17.47 | 17.47 | 0.77% | 45,642 |
| Apr 14, 2025 | 17.27 | 17.38 | 17.26 | 17.34 | 17.34 | 1.59% | 8,224 |
| Apr 11, 2025 | 16.78 | 17.09 | 16.72 | 17.07 | 17.07 | 3.99% | 21,757 |
| Apr 10, 2025 | 16.54 | 16.59 | 16.18 | 16.41 | 16.41 | -0.54% | 54,343 |
| Apr 9, 2025 | 15.40 | 16.61 | 15.39 | 16.50 | 16.50 | 6.80% | 41,832 |
| Apr 8, 2025 | 16.17 | 16.20 | 15.31 | 15.45 | 15.45 | -2.03% | 49,638 |
| Apr 7, 2025 | 16.19 | 16.19 | 15.59 | 15.77 | 15.77 | -6.08% | 182,953 |
| Apr 4, 2025 | 17.05 | 17.12 | 16.72 | 16.79 | 16.79 | -5.57% | 45,595 |
| Apr 3, 2025 | 17.84 | 17.94 | 17.77 | 17.78 | 17.78 | -2.31% | 35,836 |
| Apr 2, 2025 | 18.22 | 18.26 | 18.18 | 18.20 | 18.20 | -0.44% | 18,620 |
| Apr 1, 2025 | 18.09 | 18.28 | 18.04 | 18.28 | 18.28 | 0.55% | 31,316 |
| Mar 31, 2025 | 18.16 | 18.19 | 17.87 | 18.18 | 18.18 | -1.03% | 28,354 |
| Mar 28, 2025 | 18.47 | 18.47 | 18.28 | 18.37 | 18.37 | -2.24% | 8,303 |
| Mar 27, 2025 | 18.76 | 18.83 | 18.74 | 18.79 | 18.79 | 0.37% | 18,750 |
| Mar 26, 2025 | 18.80 | 18.81 | 18.66 | 18.72 | 18.72 | -0.74% | 18,003 |
| Mar 25, 2025 | 18.83 | 18.89 | 18.78 | 18.86 | 18.86 | -0.05% | 13,327 |
| Mar 24, 2025 | 18.76 | 18.87 | 18.72 | 18.87 | 18.87 | 0.44% | 95,383 |
| Mar 21, 2025 | 18.77 | 18.82 | 18.73 | 18.79 | 18.78 | -1.33% | 10,369 |
| Mar 20, 2025 | 19.04 | 19.04 | 18.96 | 19.04 | 19.03 | -0.37% | 36,744 |
| Mar 19, 2025 | 19.11 | 19.14 | 18.99 | 19.11 | 19.10 | -0.91% | 7,545 |
| Mar 18, 2025 | 19.33 | 19.33 | 19.25 | 19.29 | 19.28 | -0.44% | 13,620 |
| Mar 17, 2025 | 19.24 | 19.37 | 19.22 | 19.37 | 19.36 | 1.63% | 12,915 |
| Mar 14, 2025 | 19.03 | 19.13 | 19.03 | 19.06 | 19.05 | 1.22% | 20,871 |
| Mar 13, 2025 | 18.75 | 18.88 | 18.75 | 18.83 | 18.82 | 0.05% | 11,428 |
| Mar 12, 2025 | 18.83 | 18.91 | 18.75 | 18.82 | 18.81 | 0.31% | 26,074 |
| Mar 11, 2025 | 18.77 | 18.83 | 18.66 | 18.76 | 18.75 | -0.10% | 147,947 |
| Mar 10, 2025 | 18.90 | 18.94 | 18.62 | 18.78 | 18.77 | -1.80% | 25,276 |
| Mar 7, 2025 | 19.08 | 19.20 | 18.95 | 19.13 | 19.12 | 0.24% | 13,507 |
| Mar 6, 2025 | 19.08 | 19.21 | 19.05 | 19.08 | 19.07 | -0.73% | 13,377 |
| Mar 5, 2025 | 19.06 | 19.25 | 19.01 | 19.22 | 19.21 | 2.70% | 14,675 |
| Mar 4, 2025 | 18.67 | 18.81 | 18.48 | 18.72 | 18.71 | 1.27% | 31,961 |
| Mar 3, 2025 | 18.73 | 18.77 | 18.40 | 18.48 | 18.47 | -0.43% | 17,745 |
| Feb 28, 2025 | 18.55 | 18.59 | 18.44 | 18.56 | 18.55 | -0.91% | 10,708 |
| Feb 27, 2025 | 18.93 | 18.93 | 18.71 | 18.73 | 18.72 | -1.59% | 13,413 |
| Feb 26, 2025 | 19.02 | 19.16 | 18.99 | 19.03 | 19.02 | 1.34% | 19,338 |
| Feb 25, 2025 | 18.92 | 18.94 | 18.75 | 18.78 | 18.77 | -1.00% | 20,592 |
| Feb 24, 2025 | 19.10 | 19.10 | 18.93 | 18.97 | 18.96 | -0.63% | 170,411 |
| Feb 21, 2025 | 19.29 | 19.29 | 19.05 | 19.09 | 19.08 | -0.78% | 27,457 |
| Feb 20, 2025 | 19.23 | 19.37 | 19.14 | 19.24 | 19.23 | 0.42% | 180,500 |
| Feb 19, 2025 | 19.25 | 19.25 | 19.16 | 19.16 | 19.15 | -0.62% | 13,821 |
| Feb 18, 2025 | 19.26 | 19.37 | 19.22 | 19.28 | 19.27 | 0.54% | 26,213 |
| Feb 14, 2025 | 19.13 | 19.21 | 19.08 | 19.18 | 19.17 | 0.52% | 28,451 |