Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
24.18
-0.04 (-0.15%)
At close: Nov 6, 2025, 4:00 PM EST
24.18
0.00 (0.00%)
After-hours: Nov 6, 2025, 4:15 PM EST
PIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 24.01 | 24.23 | 24.01 | 24.03 | - | -0.78% | 6,225 |
| Nov 5, 2025 | 23.80 | 24.30 | 23.80 | 24.22 | 24.22 | 1.47% | 26,082 |
| Nov 4, 2025 | 23.93 | 23.98 | 23.59 | 23.87 | 23.87 | -1.82% | 92,810 |
| Nov 3, 2025 | 24.47 | 24.49 | 24.11 | 24.31 | 24.31 | -0.12% | 108,100 |
| Oct 31, 2025 | 24.27 | 24.36 | 24.21 | 24.34 | 24.34 | 0.85% | 21,053 |
| Oct 30, 2025 | 24.07 | 24.26 | 24.07 | 24.14 | 24.14 | -0.61% | 8,793 |
| Oct 29, 2025 | 24.28 | 24.39 | 24.16 | 24.28 | 24.28 | -0.31% | 3,740 |
| Oct 28, 2025 | 24.02 | 24.36 | 24.02 | 24.36 | 24.36 | 0.82% | 11,923 |
| Oct 27, 2025 | 23.99 | 24.28 | 23.67 | 24.16 | 24.16 | 1.61% | 17,673 |
| Oct 24, 2025 | 23.79 | 24.02 | 23.58 | 23.78 | 23.78 | 0.53% | 2,249 |
| Oct 23, 2025 | 23.54 | 23.65 | 23.46 | 23.65 | 23.65 | 0.34% | 5,049 |
| Oct 22, 2025 | 23.46 | 23.57 | 23.44 | 23.57 | 23.57 | -0.69% | 5,400 |
| Oct 21, 2025 | 23.77 | 23.81 | 23.69 | 23.74 | 23.74 | -0.44% | 14,654 |
| Oct 20, 2025 | 23.72 | 23.97 | 23.57 | 23.84 | 23.84 | 0.48% | 15,331 |
| Oct 17, 2025 | 23.62 | 23.89 | 23.52 | 23.73 | 23.73 | -0.77% | 38,832 |
| Oct 16, 2025 | 23.74 | 24.17 | 23.74 | 23.92 | 23.92 | -0.18% | 23,996 |
| Oct 15, 2025 | 23.99 | 24.13 | 23.71 | 23.96 | 23.96 | 1.63% | 7,354 |
| Oct 14, 2025 | 23.33 | 23.59 | 23.09 | 23.58 | 23.58 | -1.78% | 20,296 |
| Oct 13, 2025 | 23.48 | 24.04 | 23.48 | 24.00 | 24.00 | 4.34% | 32,407 |
| Oct 10, 2025 | 24.09 | 24.10 | 22.72 | 23.00 | 23.00 | -5.18% | 127,582 |
| Oct 9, 2025 | 24.52 | 24.56 | 24.23 | 24.26 | 24.26 | -1.96% | 8,592 |
| Oct 8, 2025 | 24.74 | 24.78 | 24.63 | 24.75 | 24.75 | 0.52% | 39,584 |
| Oct 7, 2025 | 24.62 | 24.68 | 24.55 | 24.62 | 24.62 | -0.15% | 20,318 |
| Oct 6, 2025 | 24.45 | 24.65 | 24.45 | 24.65 | 24.65 | 0.50% | 17,619 |
| Oct 3, 2025 | 24.50 | 24.64 | 24.36 | 24.53 | 24.53 | -0.04% | 32,538 |
| Oct 2, 2025 | 24.50 | 24.70 | 24.43 | 24.54 | 24.54 | -0.18% | 30,379 |
| Oct 1, 2025 | 24.24 | 24.61 | 24.00 | 24.59 | 24.59 | 0.76% | 53,192 |
| Sep 30, 2025 | 24.18 | 24.45 | 23.95 | 24.40 | 24.40 | 1.43% | 13,579 |
| Sep 29, 2025 | 23.89 | 24.12 | 23.77 | 24.06 | 24.06 | 0.47% | 21,535 |
| Sep 26, 2025 | 23.83 | 24.14 | 23.74 | 23.95 | 23.95 | 0.48% | 19,598 |
| Sep 25, 2025 | 23.85 | 24.47 | 23.74 | 23.83 | 23.83 | -1.08% | 24,517 |
| Sep 24, 2025 | 24.21 | 24.38 | 23.98 | 24.09 | 24.09 | -1.27% | 12,080 |
| Sep 23, 2025 | 24.25 | 24.49 | 24.04 | 24.40 | 24.40 | -0.06% | 28,302 |
| Sep 22, 2025 | 24.02 | 24.48 | 24.02 | 24.41 | 24.41 | 0.37% | 15,567 |
| Sep 19, 2025 | 24.27 | 24.37 | 24.24 | 24.33 | 24.25 | -0.33% | 16,439 |
| Sep 18, 2025 | 24.30 | 24.47 | 24.30 | 24.41 | 24.33 | 0.17% | 10,437 |
| Sep 17, 2025 | 24.47 | 24.47 | 24.28 | 24.37 | 24.29 | 0.06% | 17,444 |
| Sep 16, 2025 | 24.30 | 24.37 | 24.21 | 24.35 | 24.27 | -0.43% | 7,616 |
| Sep 15, 2025 | 24.44 | 24.50 | 24.27 | 24.46 | 24.37 | 0.80% | 30,838 |
| Sep 12, 2025 | 24.40 | 24.40 | 24.16 | 24.26 | 24.18 | -0.27% | 11,345 |
| Sep 11, 2025 | 24.20 | 24.40 | 24.20 | 24.33 | 24.25 | 0.62% | 11,741 |
| Sep 10, 2025 | 24.19 | 24.22 | 24.05 | 24.18 | 24.10 | -0.06% | 19,598 |
| Sep 9, 2025 | 24.10 | 24.29 | 24.09 | 24.19 | 24.11 | -0.17% | 147,040 |
| Sep 8, 2025 | 24.03 | 24.23 | 24.00 | 24.23 | 24.15 | 0.90% | 18,666 |
| Sep 5, 2025 | 24.19 | 24.19 | 23.96 | 24.02 | 23.94 | 1.95% | 7,751 |
| Sep 4, 2025 | 23.44 | 23.62 | 23.44 | 23.56 | 23.48 | -1.22% | 12,094 |
| Sep 3, 2025 | 23.76 | 23.94 | 23.76 | 23.85 | 23.77 | 1.27% | 16,355 |
| Sep 2, 2025 | 23.18 | 23.55 | 23.16 | 23.55 | 23.47 | 0.06% | 34,409 |
| Aug 29, 2025 | 23.46 | 23.55 | 23.45 | 23.53 | 23.45 | 0.39% | 9,415 |
| Aug 28, 2025 | 23.29 | 23.48 | 23.29 | 23.44 | 23.36 | 0.86% | 14,121 |