Skip to main content
Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
19.60
+0.17 (0.88%)
Dec 20, 2024, 4:00 PM EST - Market closed

PIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.3719.6519.3719.6019.600.89%15,816
Dec 19, 202419.6319.6319.4219.4319.430.72%16,964
Dec 18, 202419.8519.8819.2919.2919.29-2.82%11,511
Dec 17, 202419.8319.8919.7519.8519.85-0.47%6,986
Dec 16, 202419.9920.0419.9219.9419.94-0.63%11,957
Dec 13, 202420.1120.1120.0220.0720.07-0.10%5,349
Dec 12, 202420.0920.1720.0120.0920.09-0.84%8,278
Dec 11, 202420.1820.2820.1420.2620.260.40%15,110
Dec 10, 202420.2220.2220.0920.1820.18-1.46%31,932
Dec 9, 202420.4420.5320.3820.4820.481.64%13,326
Dec 6, 202420.6020.6020.1520.1520.150.65%2,069
Dec 5, 202420.2220.2820.0220.0220.02-0.25%8,691
Dec 4, 202420.0620.1320.0220.0720.070.56%5,195
Dec 3, 202419.9319.9619.8319.9619.960.40%8,974
Dec 2, 202419.9519.9819.7619.8819.881.02%11,615
Nov 29, 202419.6019.7719.6019.6819.68-0.66%5,860
Nov 27, 202419.8219.8219.6619.8119.810.61%15,504
Nov 26, 202420.1020.1019.6919.6919.69-2.19%4,763
Nov 25, 202420.1520.3519.9620.1320.130.77%10,622
Nov 22, 202419.9120.0719.9119.9819.980.25%7,660
Nov 21, 202419.9719.9719.7319.9319.931.67%39,120
Nov 20, 202419.8119.8619.4619.6019.60-1.96%53,963
Nov 19, 202419.9220.0219.8619.9919.990.56%12,445
Nov 18, 202419.9620.0019.5819.8819.882.00%18,787
Nov 15, 202419.6819.7319.4919.4919.49-0.71%111,779
Nov 14, 202419.7119.7319.5719.6319.63-0.66%16,895
Nov 13, 202419.8419.8719.6519.7619.760.36%16,702
Nov 12, 202420.2220.2219.6719.6919.69-1.69%20,244
Nov 11, 202420.1220.1219.8620.0320.030.19%126,944
Nov 8, 202420.2620.2919.9919.9919.99-2.31%25,241
Nov 7, 202420.3820.5220.3420.4620.461.35%11,903
Nov 6, 202420.1520.2519.9420.1920.19-0.32%18,801
Nov 5, 202420.1520.3120.0620.2620.260.78%17,270
Nov 4, 202420.1620.2919.9720.1020.100.50%5,707
Nov 1, 202420.1920.1919.9220.0020.00-0.65%49,853
Oct 31, 202420.2420.2419.8420.1320.13-0.42%54,472
Oct 30, 202420.3320.3920.1020.2220.22-1.06%228,359
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