Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
20.34
+0.14 (0.70%)
Jun 23, 2025, 4:00 PM - Market closed
PIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 19.70 | 20.34 | 19.70 | 20.34 | 20.34 | 0.71% | 22,832 |
| Jun 20, 2025 | 20.30 | 20.37 | 20.12 | 20.20 | 19.99 | -0.94% | 11,852 |
| Jun 18, 2025 | 20.33 | 20.46 | 20.19 | 20.39 | 20.18 | 0.59% | 13,294 |
| Jun 17, 2025 | 20.33 | 20.63 | 20.27 | 20.27 | 20.07 | -2.08% | 27,135 |
| Jun 16, 2025 | 20.49 | 20.73 | 20.49 | 20.70 | 20.49 | 2.27% | 46,038 |
| Jun 13, 2025 | 20.43 | 20.53 | 20.24 | 20.24 | 20.04 | -2.27% | 197,238 |
| Jun 12, 2025 | 20.40 | 20.78 | 20.40 | 20.71 | 20.50 | 2.22% | 17,817 |
| Jun 11, 2025 | 20.13 | 20.58 | 20.09 | 20.26 | 20.06 | -0.59% | 23,196 |
| Jun 10, 2025 | 20.30 | 20.39 | 20.12 | 20.38 | 20.17 | 0.49% | 7,215 |
| Jun 9, 2025 | 20.13 | 20.28 | 19.83 | 20.28 | 20.07 | 1.07% | 6,964 |
| Jun 6, 2025 | 19.89 | 20.08 | 19.87 | 20.07 | 19.86 | 0.23% | 12,046 |
| Jun 5, 2025 | 19.99 | 20.09 | 19.90 | 20.02 | 19.82 | 0.15% | 14,035 |
| Jun 4, 2025 | 19.83 | 20.09 | 19.83 | 19.99 | 19.79 | 1.22% | 9,592 |
| Jun 3, 2025 | 19.60 | 19.75 | 19.60 | 19.75 | 19.55 | 1.39% | 6,192 |
| Jun 2, 2025 | 19.36 | 19.58 | 19.32 | 19.48 | 19.28 | 0.93% | 61,921 |
| May 30, 2025 | 19.36 | 19.36 | 19.16 | 19.30 | 19.10 | -0.97% | 6,415 |
| May 29, 2025 | 19.61 | 19.82 | 19.47 | 19.49 | 19.29 | 0.31% | 74,873 |
| May 28, 2025 | 19.53 | 19.53 | 19.17 | 19.43 | 19.23 | -0.68% | 19,331 |
| May 27, 2025 | 19.60 | 19.78 | 19.35 | 19.56 | 19.36 | -0.72% | 9,213 |
| May 23, 2025 | 19.49 | 19.87 | 19.49 | 19.71 | 19.51 | 0.23% | 7,582 |
| May 22, 2025 | 19.67 | 19.80 | 19.44 | 19.66 | 19.46 | 0.05% | 15,153 |
| May 21, 2025 | 19.84 | 20.03 | 19.48 | 19.65 | 19.45 | 0.10% | 21,265 |
| May 20, 2025 | 19.62 | 19.63 | 19.42 | 19.63 | 19.43 | 1.03% | 3,898 |
| May 19, 2025 | 19.30 | 19.62 | 19.30 | 19.43 | 19.23 | 0.57% | 22,186 |
| May 16, 2025 | 19.26 | 19.47 | 19.25 | 19.32 | 19.12 | -0.18% | 7,010 |
| May 15, 2025 | 19.30 | 19.52 | 19.10 | 19.36 | 19.16 | -0.13% | 3,504 |
| May 14, 2025 | 19.38 | 19.52 | 19.19 | 19.38 | 19.18 | 0.34% | 3,789 |
| May 13, 2025 | 18.94 | 19.36 | 18.94 | 19.32 | 19.12 | -0.75% | 14,365 |
| May 12, 2025 | 19.43 | 19.46 | 18.97 | 19.46 | 19.26 | 2.64% | 6,607 |
| May 9, 2025 | 18.96 | 19.13 | 18.81 | 18.96 | 18.77 | 0.31% | 6,308 |
| May 8, 2025 | 19.15 | 19.15 | 18.71 | 18.90 | 18.71 | -0.42% | 7,472 |
| May 7, 2025 | 18.84 | 18.98 | 18.83 | 18.98 | 18.79 | -1.08% | 6,490 |
| May 6, 2025 | 19.02 | 19.22 | 19.02 | 19.19 | 18.99 | -0.91% | 6,987 |
| May 5, 2025 | 19.22 | 19.40 | 19.06 | 19.37 | 19.17 | 1.81% | 7,472 |
| May 2, 2025 | 18.99 | 19.35 | 18.99 | 19.02 | 18.83 | 3.87% | 12,904 |
| May 1, 2025 | 18.28 | 18.36 | 18.20 | 18.31 | 18.13 | 0.46% | 12,423 |
| Apr 30, 2025 | 18.12 | 18.27 | 18.12 | 18.23 | 18.04 | 0.26% | 8,000 |
| Apr 29, 2025 | 18.21 | 18.21 | 18.04 | 18.18 | 18.00 | 1.51% | 6,788 |
| Apr 28, 2025 | 17.89 | 17.96 | 17.88 | 17.91 | 17.73 | 0.69% | 6,838 |
| Apr 25, 2025 | 17.69 | 17.86 | 17.67 | 17.79 | 17.61 | -0.07% | 10,037 |
| Apr 24, 2025 | 17.71 | 17.84 | 17.71 | 17.80 | 17.62 | 0.99% | 6,785 |
| Apr 23, 2025 | 17.75 | 17.81 | 17.52 | 17.63 | 17.45 | 1.62% | 17,543 |
| Apr 22, 2025 | 17.27 | 17.43 | 17.13 | 17.34 | 17.17 | 2.17% | 16,767 |
| Apr 21, 2025 | 17.04 | 17.10 | 16.91 | 16.98 | 16.80 | -1.42% | 9,303 |
| Apr 17, 2025 | 17.25 | 17.40 | 17.13 | 17.22 | 17.05 | 1.12% | 21,247 |
| Apr 16, 2025 | 17.17 | 17.37 | 16.89 | 17.03 | 16.86 | -2.52% | 18,388 |
| Apr 15, 2025 | 17.38 | 17.55 | 17.32 | 17.47 | 17.29 | 0.77% | 45,642 |
| Apr 14, 2025 | 17.27 | 17.38 | 17.26 | 17.34 | 17.16 | 1.59% | 8,224 |
| Apr 11, 2025 | 16.78 | 17.09 | 16.72 | 17.07 | 16.89 | 3.99% | 21,757 |
| Apr 10, 2025 | 16.54 | 16.59 | 16.18 | 16.41 | 16.25 | -0.54% | 54,343 |