Skip to main content
Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
18.73
-0.30 (-1.59%)
Feb 27, 2025, 4:00 PM EST - Market closed

PIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202518.9318.9318.7118.7318.73-1.59%13,413
Feb 26, 202519.0219.1618.9919.0319.031.34%19,338
Feb 25, 202518.9218.9418.7518.7818.78-1.00%20,592
Feb 24, 202519.1019.1018.9318.9718.97-0.63%170,411
Feb 21, 202519.2919.2919.0519.0919.09-0.78%27,457
Feb 20, 202519.2319.3719.1419.2419.240.42%180,500
Feb 19, 202519.2519.2519.1619.1619.16-0.62%13,821
Feb 18, 202519.2619.3719.2219.2819.280.54%26,213
Feb 14, 202519.1319.2119.0819.1819.180.52%28,451
Feb 13, 202518.9119.0818.9119.0819.080.27%31,091
Feb 12, 202518.8519.0518.8519.0319.030.50%19,932
Feb 11, 202518.8518.9518.8518.9318.930.05%8,352
Feb 10, 202518.8718.9418.8618.9218.920.42%16,333
Feb 7, 202518.9719.0018.8118.8418.84-0.74%19,223
Feb 6, 202518.7618.9818.7418.9818.981.52%14,421
Feb 5, 202518.5818.7318.5818.7018.701.05%13,016
Feb 4, 202518.4218.5418.4218.5018.500.60%50,454
Feb 3, 202518.2018.4618.1918.3918.39-0.65%103,139
Jan 31, 202518.7018.7818.5118.5118.51-1.44%13,417
Jan 30, 202518.7618.8718.7618.7818.780.91%42,043
Jan 29, 202518.6618.7518.5918.6118.61-0.64%52,405
Jan 28, 202518.2618.7318.2618.7318.730.81%37,358
Jan 27, 202518.5618.6218.5318.5818.58-2.16%25,576
Jan 24, 202519.0119.0218.9218.9918.99-0.05%27,834
Jan 23, 202518.9319.0118.8519.0019.00-0.21%22,963
Jan 22, 202519.0219.0518.9819.0419.040.62%16,001
Jan 21, 202518.8818.9618.8318.9218.921.74%5,608
Jan 17, 202518.6318.7318.6018.6018.600.55%22,307
Jan 16, 202518.5618.5618.4918.5018.500.48%13,325
Jan 15, 202518.3818.4718.3418.4118.41-0.05%22,477
Jan 14, 202518.4418.4418.3018.4218.421.07%11,326
Jan 13, 202518.1518.2518.0718.2318.23-1.80%17,677
Jan 10, 202518.6518.7318.5018.5618.56-2.78%12,491
Jan 8, 202519.1119.1119.0419.0919.09-0.78%14,134
Jan 7, 202519.5719.5719.2419.2419.24-0.93%17,027
Jan 6, 202519.4119.5319.3619.4219.420.15%10,072
Jan 3, 202519.2019.4119.2019.3919.390.73%23,657
Jan 2, 202519.1019.2519.0619.2519.250.16%76,921
Dec 31, 202419.3119.3119.2219.2219.22-0.72%50,682
Dec 30, 202419.2719.3619.1919.3619.36-0.31%22,508
Dec 27, 202419.3219.4219.2619.4219.420.31%38,645
Dec 26, 202419.3819.4019.3319.3619.36-0.46%11,250
Dec 24, 202419.4319.4519.3619.4519.45-0.15%23,539
Dec 23, 202419.4219.5019.3619.4819.48-0.61%73,147
Dec 20, 202419.3719.6519.3719.6019.560.89%15,816
Dec 19, 202419.6319.6319.4219.4319.390.72%16,964
Dec 18, 202419.8519.8819.2919.2919.25-2.82%11,511
Dec 17, 202419.8319.8919.7519.8519.81-0.47%6,986
Dec 16, 202419.9920.0419.9219.9419.91-0.63%11,957
Dec 13, 202420.1120.1120.0220.0720.03-0.10%5,349
Dec 12, 202420.0920.1720.0120.0920.05-0.84%8,278
Dec 11, 202420.1820.2820.1420.2620.220.40%15,110
Dec 10, 202420.2220.2220.0920.1820.14-1.46%31,932
Dec 9, 202420.4420.5320.3820.4820.441.64%13,326
Dec 6, 202420.6020.6020.1520.1520.110.65%2,069
Dec 5, 202420.2220.2820.0220.0219.98-0.25%8,691
Dec 4, 202420.0620.1320.0220.0720.030.56%5,195
Dec 3, 202419.9319.9619.8319.9619.920.40%8,974
Dec 2, 202419.9519.9819.7619.8819.841.02%11,615
Nov 29, 202419.6019.7719.6019.6819.64-0.66%5,860
Nov 27, 202419.8219.8219.6619.8119.770.61%15,504
Nov 26, 202420.1020.1019.6919.6919.65-2.19%4,763
Nov 25, 202420.1520.3519.9620.1320.090.77%10,622
Nov 22, 202419.9120.0719.9119.9819.940.25%7,660
Nov 21, 202419.9719.9719.7319.9319.891.67%39,120
Nov 20, 202419.8119.8619.4619.6019.56-1.96%53,963
Nov 19, 202419.9220.0219.8619.9919.950.56%12,445
Nov 18, 202419.9620.0019.5819.8819.842.00%18,787
Nov 15, 202419.6819.7319.4919.4919.45-0.71%111,779
Nov 14, 202419.7119.7319.5719.6319.59-0.66%16,895
Nov 13, 202419.8419.8719.6519.7619.720.36%16,702
Nov 12, 202420.2220.2219.6719.6919.65-1.69%20,244
Nov 11, 202420.1220.1219.8620.0319.990.19%126,944
Nov 8, 202420.2620.2919.9919.9919.95-2.31%25,241
Nov 7, 202420.3820.5220.3420.4620.421.35%11,903
Nov 6, 202420.1520.2519.9420.1920.15-0.32%18,801
Nov 5, 202420.1520.3120.0620.2620.220.78%17,270
Nov 4, 202420.1620.2919.9720.1020.060.50%5,707
Nov 1, 202420.1920.1919.9220.0019.96-0.65%49,853
Oct 31, 202420.2420.2419.8420.1320.09-0.42%54,472
Oct 30, 202420.3320.3920.1020.2220.18-1.06%228,359
Oct 29, 202420.3320.5620.3320.4320.39-0.43%12,329
Oct 28, 202420.4020.5720.4020.5220.48-0.25%4,590
Oct 25, 202420.6320.6620.5120.5720.530.10%6,438
Oct 24, 202420.5720.6420.4420.5520.510.23%10,719
Oct 23, 202420.5120.5620.3920.5020.46-0.33%14,297
Oct 22, 202420.6920.7420.4620.5720.530.06%10,895
Oct 21, 202420.7220.7520.2920.5620.52-0.67%11,416
Oct 18, 202420.7520.8320.4920.7020.66-0.06%10,355
Oct 17, 202420.6020.7120.4820.7120.670.39%8,336
Oct 16, 202420.4320.6320.3620.6320.591.93%6,874
Oct 15, 202420.3920.4020.2420.2420.20-1.56%6,167
Oct 14, 202420.3020.5620.3020.5620.520.24%20,439
Oct 11, 202420.2920.5120.2420.5120.471.64%8,433
Oct 10, 202420.3220.3220.1520.1820.140.30%14,778
Oct 9, 202420.1920.1920.0620.1220.08-0.57%14,264
Oct 8, 202420.2620.2720.1920.2420.20-0.35%5,876
Oct 7, 202420.4120.4520.2520.3120.27-0.31%10,925
Oct 4, 202420.3520.3820.2320.3720.331.10%4,544
Oct 3, 202420.4320.4320.0320.1520.11-1.58%7,952