Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
24.46
+0.19 (0.80%)
At close: Sep 15, 2025, 4:00 PM EDT
24.46
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:15 PM EDT
PIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 24.44 | 24.44 | 24.28 | 24.31 | - | 0.22% | 997 |
| Sep 12, 2025 | 24.40 | 24.40 | 24.16 | 24.26 | 24.26 | -0.27% | 11,345 |
| Sep 11, 2025 | 24.20 | 24.40 | 24.20 | 24.33 | 24.33 | 0.62% | 11,741 |
| Sep 10, 2025 | 24.19 | 24.22 | 24.05 | 24.18 | 24.18 | -0.06% | 19,598 |
| Sep 9, 2025 | 24.10 | 24.29 | 24.09 | 24.19 | 24.19 | -0.17% | 147,040 |
| Sep 8, 2025 | 24.03 | 24.23 | 24.00 | 24.23 | 24.23 | 0.90% | 18,666 |
| Sep 5, 2025 | 24.19 | 24.19 | 23.96 | 24.02 | 24.02 | 1.95% | 7,751 |
| Sep 4, 2025 | 23.44 | 23.62 | 23.44 | 23.56 | 23.56 | -1.22% | 12,094 |
| Sep 3, 2025 | 23.76 | 23.94 | 23.76 | 23.85 | 23.85 | 1.27% | 16,355 |
| Sep 2, 2025 | 23.18 | 23.55 | 23.16 | 23.55 | 23.55 | 0.06% | 34,409 |
| Aug 29, 2025 | 23.46 | 23.55 | 23.45 | 23.53 | 23.53 | 0.39% | 9,415 |
| Aug 28, 2025 | 23.29 | 23.48 | 23.29 | 23.44 | 23.44 | 0.86% | 14,121 |
| Aug 27, 2025 | 23.12 | 23.28 | 23.12 | 23.24 | 23.24 | -0.34% | 18,025 |
| Aug 26, 2025 | 23.28 | 23.38 | 23.21 | 23.32 | 23.32 | 0.76% | 142,366 |
| Aug 25, 2025 | 23.17 | 23.24 | 23.10 | 23.15 | 23.15 | -0.77% | 14,851 |
| Aug 22, 2025 | 22.89 | 23.32 | 22.89 | 23.32 | 23.32 | 1.70% | 55,760 |
| Aug 21, 2025 | 22.85 | 23.00 | 22.72 | 22.93 | 22.93 | 1.05% | 114,005 |
| Aug 20, 2025 | 22.76 | 22.76 | 22.63 | 22.69 | 22.69 | -0.37% | 8,758 |
| Aug 19, 2025 | 22.96 | 22.98 | 22.78 | 22.78 | 22.78 | -1.33% | 9,737 |
| Aug 18, 2025 | 22.96 | 23.14 | 22.85 | 23.09 | 23.09 | 1.47% | 12,316 |
| Aug 15, 2025 | 22.90 | 22.99 | 22.63 | 22.75 | 22.75 | 0.53% | 39,894 |
| Aug 14, 2025 | 22.63 | 22.75 | 22.62 | 22.63 | 22.63 | -0.51% | 3,128 |
| Aug 13, 2025 | 22.66 | 22.82 | 22.66 | 22.75 | 22.75 | 1.73% | 2,220 |
| Aug 12, 2025 | 22.05 | 22.49 | 22.05 | 22.36 | 22.36 | 0.11% | 18,682 |
| Aug 11, 2025 | 22.38 | 22.38 | 22.16 | 22.33 | 22.33 | 0.42% | 6,601 |
| Aug 8, 2025 | 22.30 | 22.43 | 22.03 | 22.24 | 22.24 | 0.07% | 89,909 |
| Aug 7, 2025 | 22.27 | 22.44 | 22.02 | 22.23 | 22.23 | 0.09% | 19,509 |
| Aug 6, 2025 | 21.83 | 22.21 | 21.83 | 22.21 | 22.21 | 1.59% | 25,784 |
| Aug 5, 2025 | 21.84 | 21.95 | 21.83 | 21.86 | 21.86 | 1.42% | 4,124 |
| Aug 4, 2025 | 21.55 | 21.71 | 21.52 | 21.55 | 21.55 | 1.30% | 46,981 |
| Aug 1, 2025 | 21.26 | 21.32 | 21.05 | 21.28 | 21.28 | 0.35% | 80,463 |
| Jul 31, 2025 | 21.46 | 21.56 | 21.14 | 21.20 | 21.20 | -0.29% | 439,053 |
| Jul 30, 2025 | 21.35 | 21.43 | 21.14 | 21.26 | 21.26 | -0.98% | 9,236 |
| Jul 29, 2025 | 21.55 | 21.83 | 21.47 | 21.47 | 21.47 | 0.51% | 11,174 |
| Jul 28, 2025 | 21.26 | 21.41 | 21.15 | 21.36 | 21.36 | 0.11% | 13,608 |
| Jul 25, 2025 | 21.33 | 21.37 | 21.33 | 21.34 | 21.34 | -0.35% | 3,029 |
| Jul 24, 2025 | 21.41 | 21.42 | 21.31 | 21.42 | 21.42 | -0.10% | 1,451 |
| Jul 23, 2025 | 21.32 | 21.47 | 21.28 | 21.44 | 21.44 | 0.86% | 8,724 |
| Jul 22, 2025 | 21.20 | 21.47 | 21.18 | 21.25 | 21.25 | -0.51% | 8,512 |
| Jul 21, 2025 | 21.32 | 21.59 | 21.04 | 21.36 | 21.36 | 0.55% | 26,809 |
| Jul 18, 2025 | 21.32 | 21.36 | 21.22 | 21.25 | 21.25 | 0.65% | 40,822 |
| Jul 17, 2025 | 20.82 | 21.14 | 20.82 | 21.11 | 21.11 | 0.73% | 20,001 |
| 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 |