Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
20.43
-0.09 (-0.43%)
Oct 29, 2024, 4:00 PM EDT - Market closed
PIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 20.33 | 20.56 | 20.33 | 20.43 | 20.43 | -0.43% | 12,329 |
| Oct 28, 2024 | 20.40 | 20.57 | 20.40 | 20.52 | 20.52 | -0.25% | 4,590 |
| Oct 25, 2024 | 20.63 | 20.66 | 20.51 | 20.57 | 20.57 | 0.10% | 6,438 |
| Oct 24, 2024 | 20.57 | 20.64 | 20.44 | 20.55 | 20.55 | 0.23% | 10,719 |
| Oct 23, 2024 | 20.51 | 20.56 | 20.39 | 20.50 | 20.50 | -0.33% | 14,297 |
| Oct 22, 2024 | 20.69 | 20.74 | 20.46 | 20.57 | 20.57 | 0.06% | 10,895 |
| Oct 21, 2024 | 20.72 | 20.75 | 20.29 | 20.56 | 20.56 | -0.67% | 11,416 |
| Oct 18, 2024 | 20.75 | 20.83 | 20.49 | 20.70 | 20.70 | -0.06% | 10,355 |
| Oct 17, 2024 | 20.60 | 20.71 | 20.48 | 20.71 | 20.71 | 0.39% | 8,336 |
| Oct 16, 2024 | 20.43 | 20.63 | 20.36 | 20.63 | 20.63 | 1.93% | 6,874 |
| Oct 15, 2024 | 20.39 | 20.40 | 20.24 | 20.24 | 20.24 | -1.56% | 6,167 |
| Oct 14, 2024 | 20.30 | 20.56 | 20.30 | 20.56 | 20.56 | 0.24% | 20,439 |
| Oct 11, 2024 | 20.29 | 20.51 | 20.24 | 20.51 | 20.51 | 1.64% | 8,433 |
| Oct 10, 2024 | 20.32 | 20.32 | 20.15 | 20.18 | 20.18 | 0.30% | 14,778 |
| Oct 9, 2024 | 20.19 | 20.19 | 20.06 | 20.12 | 20.12 | -0.57% | 14,264 |
| Oct 8, 2024 | 20.26 | 20.27 | 20.19 | 20.24 | 20.24 | -0.35% | 5,876 |
| Oct 7, 2024 | 20.41 | 20.45 | 20.25 | 20.31 | 20.31 | -0.31% | 10,925 |
| Oct 4, 2024 | 20.35 | 20.38 | 20.23 | 20.37 | 20.37 | 1.10% | 4,544 |
| Oct 3, 2024 | 20.43 | 20.43 | 20.03 | 20.15 | 20.15 | -1.58% | 7,952 |
| Oct 2, 2024 | 20.45 | 20.59 | 20.37 | 20.47 | 20.47 | 0.12% | 14,503 |
| Oct 1, 2024 | 20.32 | 20.51 | 20.27 | 20.45 | 20.45 | -0.82% | 20,142 |
| Sep 30, 2024 | 20.65 | 20.83 | 20.53 | 20.62 | 20.62 | -2.56% | 25,501 |
| Sep 27, 2024 | 21.44 | 21.44 | 20.89 | 21.16 | 21.16 | -0.14% | 19,353 |
| Sep 26, 2024 | 21.26 | 21.47 | 21.09 | 21.19 | 21.19 | 2.22% | 12,697 |
| Sep 25, 2024 | 21.01 | 21.03 | 20.54 | 20.73 | 20.73 | -1.66% | 9,647 |
| Sep 24, 2024 | 20.88 | 21.09 | 20.79 | 21.08 | 21.08 | 2.88% | 10,966 |
| Sep 23, 2024 | 20.49 | 20.63 | 20.43 | 20.49 | 20.49 | 0.20% | 15,058 |
| Sep 20, 2024 | 20.53 | 20.67 | 20.45 | 20.45 | 20.31 | -1.26% | 16,576 |
| Sep 19, 2024 | 20.69 | 20.82 | 20.58 | 20.71 | 20.57 | 2.68% | 11,389 |
| Sep 18, 2024 | 20.24 | 20.42 | 20.17 | 20.17 | 20.03 | -0.30% | 9,569 |
| Sep 17, 2024 | 20.35 | 20.48 | 20.23 | 20.23 | 20.09 | -0.78% | 5,545 |
| Sep 16, 2024 | 20.01 | 20.39 | 20.01 | 20.39 | 20.25 | 1.34% | 16,940 |
| Sep 13, 2024 | 20.43 | 20.43 | 20.12 | 20.12 | 19.98 | -0.35% | 15,503 |
| Sep 12, 2024 | 19.98 | 20.19 | 19.89 | 20.19 | 20.05 | 2.28% | 14,987 |
| Sep 11, 2024 | 19.71 | 19.79 | 19.53 | 19.74 | 19.60 | 0.51% | 9,338 |
| Sep 10, 2024 | 19.77 | 19.77 | 19.50 | 19.64 | 19.50 | -0.91% | 10,885 |
| Sep 9, 2024 | 19.79 | 19.99 | 19.77 | 19.82 | 19.68 | 1.67% | 9,923 |
| Sep 6, 2024 | 20.00 | 20.00 | 19.50 | 19.50 | 19.36 | -3.35% | 9,019 |
| Sep 5, 2024 | 19.94 | 20.37 | 19.93 | 20.17 | 20.03 | 0.30% | 17,782 |
| Sep 4, 2024 | 19.88 | 20.11 | 19.74 | 20.11 | 19.97 | 1.06% | 9,758 |
| Sep 3, 2024 | 20.36 | 20.40 | 19.90 | 19.90 | 19.76 | -3.14% | 34,581 |
| Aug 30, 2024 | 20.67 | 20.68 | 20.49 | 20.55 | 20.40 | 0.08% | 11,434 |
| Aug 29, 2024 | 20.53 | 20.62 | 20.51 | 20.53 | 20.38 | 0.36% | 25,748 |
| Aug 28, 2024 | 20.50 | 20.57 | 20.39 | 20.46 | 20.31 | -0.67% | 12,141 |
| Aug 27, 2024 | 20.46 | 20.63 | 20.37 | 20.59 | 20.45 | 0.65% | 4,462 |
| Aug 26, 2024 | 20.53 | 20.58 | 20.40 | 20.46 | 20.32 | -0.87% | 5,240 |
| Aug 23, 2024 | 20.49 | 20.67 | 20.48 | 20.64 | 20.50 | 1.28% | 4,271 |
| Aug 22, 2024 | 20.47 | 20.51 | 20.23 | 20.38 | 20.24 | -1.09% | 6,918 |
| Aug 21, 2024 | 20.62 | 20.66 | 20.52 | 20.61 | 20.46 | -0.07% | 12,661 |
| Aug 20, 2024 | 20.62 | 20.69 | 20.50 | 20.62 | 20.48 | -1.81% | 18,684 |
| Aug 19, 2024 | 20.77 | 21.00 | 20.60 | 21.00 | 20.85 | 2.14% | 7,684 |
| Aug 16, 2024 | 20.57 | 20.61 | 20.44 | 20.56 | 20.42 | 1.03% | 29,892 |
| Aug 15, 2024 | 20.31 | 20.45 | 20.27 | 20.35 | 20.21 | 0.35% | 7,139 |
| Aug 14, 2024 | 20.47 | 20.47 | 20.20 | 20.28 | 20.14 | -0.20% | 8,021 |
| Aug 13, 2024 | 20.10 | 20.36 | 20.03 | 20.32 | 20.18 | 1.42% | 5,758 |
| Aug 12, 2024 | 19.95 | 20.10 | 19.95 | 20.04 | 19.90 | 0.43% | 7,649 |
| Aug 9, 2024 | 19.82 | 19.95 | 19.75 | 19.95 | 19.81 | 1.27% | 8,587 |
| Aug 8, 2024 | 19.54 | 19.70 | 19.41 | 19.70 | 19.56 | 1.99% | 21,991 |
| Aug 7, 2024 | 19.66 | 19.66 | 19.24 | 19.32 | 19.18 | 2.74% | 36,232 |
| Aug 6, 2024 | 18.77 | 19.04 | 18.77 | 18.80 | 18.67 | -1.73% | 9,544 |
| Aug 5, 2024 | 18.10 | 19.13 | 18.10 | 19.13 | 19.00 | -4.59% | 28,446 |
| Aug 2, 2024 | 20.00 | 20.05 | 19.83 | 20.05 | 19.91 | -1.57% | 19,653 |
| Aug 1, 2024 | 20.83 | 20.83 | 20.37 | 20.37 | 20.23 | -1.31% | 9,277 |
| Jul 31, 2024 | 20.69 | 20.79 | 20.64 | 20.64 | 20.50 | 1.60% | 30,065 |
| Jul 30, 2024 | 20.39 | 20.39 | 20.26 | 20.32 | 20.17 | 0.57% | 30,089 |
| Jul 29, 2024 | 20.37 | 20.37 | 20.17 | 20.20 | 20.06 | -2.04% | 5,407 |
| Jul 26, 2024 | 20.66 | 20.73 | 20.61 | 20.62 | 20.48 | -0.29% | 16,127 |
| Jul 25, 2024 | 20.68 | 20.75 | 20.50 | 20.68 | 20.54 | 0.05% | 33,500 |
| Jul 24, 2024 | 21.00 | 21.04 | 20.67 | 20.67 | 20.53 | -2.41% | 17,787 |
| Jul 23, 2024 | 21.13 | 21.18 | 21.02 | 21.18 | 21.03 | 0.76% | 7,405 |
| Jul 22, 2024 | 21.06 | 21.11 | 20.96 | 21.02 | 20.87 | -0.53% | 7,105 |
| Jul 19, 2024 | 21.21 | 21.21 | 21.05 | 21.13 | 20.98 | 0.63% | 9,602 |
| Jul 18, 2024 | 21.35 | 21.35 | 21.00 | 21.00 | 20.85 | -2.22% | 41,391 |
| Jul 17, 2024 | 21.53 | 21.59 | 21.39 | 21.48 | 21.33 | -1.57% | 12,862 |
| Jul 16, 2024 | 21.85 | 21.85 | 21.52 | 21.82 | 21.67 | 0.37% | 18,055 |
| Jul 15, 2024 | 21.69 | 21.78 | 21.65 | 21.74 | 21.59 | 0.56% | 13,362 |
| Jul 12, 2024 | 21.80 | 21.95 | 21.61 | 21.62 | 21.47 | -1.14% | 12,027 |
| Jul 11, 2024 | 22.00 | 22.00 | 21.79 | 21.87 | 21.72 | 0.23% | 22,826 |
| Jul 10, 2024 | 21.81 | 21.85 | 21.73 | 21.82 | 21.67 | 0.51% | 9,790 |
| Jul 9, 2024 | 21.64 | 21.72 | 21.63 | 21.71 | 21.56 | 0.23% | 13,893 |
| Jul 8, 2024 | 21.80 | 21.80 | 21.66 | 21.66 | 21.51 | -0.60% | 8,540 |
| Jul 5, 2024 | 21.80 | 21.80 | 21.66 | 21.79 | 21.64 | 0.80% | 5,510 |
| Jul 3, 2024 | 21.54 | 21.81 | 21.49 | 21.62 | 21.47 | 0.78% | 6,427 |
| Jul 2, 2024 | 21.27 | 21.45 | 21.25 | 21.45 | 21.30 | 0.99% | 6,300 |
| Jul 1, 2024 | 21.25 | 21.33 | 21.13 | 21.24 | 21.09 | -0.51% | 31,249 |
| Jun 28, 2024 | 21.42 | 21.52 | 21.33 | 21.35 | 21.20 | 0.70% | 45,185 |
| Jun 27, 2024 | 21.26 | 21.47 | 21.09 | 21.20 | 21.05 | -0.28% | 16,491 |
| Jun 26, 2024 | 21.04 | 21.26 | 21.04 | 21.26 | 21.11 | 0.57% | 9,179 |
| Jun 25, 2024 | 21.20 | 21.20 | 21.08 | 21.14 | 20.99 | -0.38% | 8,526 |
| Jun 24, 2024 | 21.27 | 21.32 | 21.01 | 21.22 | 21.07 | -1.99% | 6,019 |
| Jun 21, 2024 | 21.55 | 21.71 | 21.55 | 21.65 | 21.26 | 0.05% | 26,825 |
| Jun 20, 2024 | 21.59 | 21.67 | 21.52 | 21.64 | 21.25 | 0.27% | 13,011 |
| Jun 18, 2024 | 21.46 | 21.64 | 21.31 | 21.58 | 21.19 | 0.94% | 13,930 |
| Jun 17, 2024 | 21.30 | 21.38 | 21.22 | 21.38 | 20.99 | 0.14% | 7,985 |
| Jun 14, 2024 | 21.32 | 21.42 | 21.22 | 21.35 | 20.96 | 0.66% | 28,045 |
| Jun 13, 2024 | 21.19 | 21.24 | 21.06 | 21.21 | 20.83 | 0.24% | 21,138 |
| Jun 12, 2024 | 21.24 | 21.30 | 21.16 | 21.16 | 20.78 | 0.93% | 3,218 |
| Jun 11, 2024 | 20.86 | 21.01 | 20.81 | 20.97 | 20.59 | -0.07% | 28,505 |
| Jun 10, 2024 | 20.76 | 20.98 | 20.76 | 20.98 | 20.60 | 0.43% | 22,992 |
| Jun 7, 2024 | 21.05 | 21.05 | 20.80 | 20.89 | 20.51 | -0.95% | 5,155 |