Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
29.75
-0.66 (-2.17%)
Apr 23, 2026, 4:00 PM EDT - Market closed
PIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.84 | 30.16 | 29.65 | 29.75 | 29.75 | -2.18% | 32,676 |
| Apr 22, 2026 | 29.91 | 30.47 | 29.91 | 30.42 | 30.41 | 2.30% | 48,095 |
| Apr 21, 2026 | 30.06 | 30.22 | 29.60 | 29.73 | 29.73 | -0.37% | 27,233 |
| Apr 20, 2026 | 29.80 | 29.99 | 29.62 | 29.84 | 29.84 | -0.27% | 40,751 |
| Apr 17, 2026 | 29.84 | 30.12 | 29.71 | 29.92 | 29.92 | 2.52% | 27,097 |
| Apr 16, 2026 | 29.23 | 29.29 | 29.04 | 29.19 | 29.19 | -0.15% | 33,830 |
| Apr 15, 2026 | 29.15 | 29.28 | 27.90 | 29.23 | 29.23 | 0.43% | 40,454 |
| Apr 14, 2026 | 29.04 | 29.24 | 28.84 | 29.11 | 29.11 | 0.74% | 146,609 |
| Apr 13, 2026 | 28.41 | 28.97 | 28.14 | 28.89 | 28.89 | 1.78% | 71,940 |
| Apr 10, 2026 | 28.46 | 28.59 | 28.22 | 28.39 | 28.39 | 1.05% | 382,994 |
| Apr 9, 2026 | 27.60 | 28.19 | 27.49 | 28.09 | 28.09 | 1.13% | 106,031 |
| Apr 8, 2026 | 27.76 | 27.88 | 27.60 | 27.78 | 27.78 | 4.54% | 53,131 |
| Apr 7, 2026 | 26.41 | 26.68 | 26.01 | 26.57 | 26.57 | 1.20% | 91,735 |
| Apr 6, 2026 | 26.17 | 26.47 | 26.12 | 26.26 | 26.25 | 0.69% | 24,534 |
| Apr 2, 2026 | 25.83 | 26.21 | 25.74 | 26.08 | 26.08 | -1.59% | 37,635 |
| Apr 1, 2026 | 26.41 | 26.70 | 26.33 | 26.50 | 26.50 | 1.80% | 136,893 |
| Mar 31, 2026 | 25.50 | 26.13 | 25.20 | 26.03 | 26.03 | 1.88% | 48,266 |
| Mar 30, 2026 | 25.65 | 25.71 | 25.52 | 25.55 | 25.55 | -0.25% | 21,492 |
| Mar 27, 2026 | 25.82 | 25.88 | 25.50 | 25.62 | 25.62 | -0.62% | 71,799 |
| Mar 26, 2026 | 26.25 | 26.25 | 25.69 | 25.78 | 25.78 | -3.33% | 24,745 |
| Mar 25, 2026 | 26.57 | 26.77 | 26.51 | 26.67 | 26.67 | 3.20% | 24,955 |
| Mar 24, 2026 | 25.67 | 25.85 | 25.48 | 25.84 | 25.84 | -1.50% | 14,842 |
| Mar 23, 2026 | 26.08 | 26.43 | 25.96 | 26.23 | 26.23 | 2.65% | 20,466 |
| Mar 20, 2026 | 26.24 | 26.24 | 25.56 | 25.56 | 25.53 | -3.44% | 28,196 |
| Mar 19, 2026 | 25.71 | 26.48 | 25.71 | 26.47 | 26.44 | 0.83% | 15,893 |
| Mar 18, 2026 | 26.58 | 26.72 | 26.25 | 26.25 | 26.22 | -2.01% | 34,357 |
| Mar 17, 2026 | 26.76 | 26.94 | 26.61 | 26.79 | 26.76 | 1.37% | 33,811 |
| Mar 16, 2026 | 26.34 | 26.58 | 26.28 | 26.43 | 26.40 | 2.82% | 12,015 |
| Mar 13, 2026 | 26.42 | 26.42 | 25.70 | 25.70 | 25.67 | -0.88% | 26,936 |
| Mar 12, 2026 | 26.37 | 26.37 | 25.93 | 25.93 | 25.90 | -3.09% | 17,498 |
| Mar 11, 2026 | 26.70 | 26.90 | 26.52 | 26.76 | 26.73 | 1.08% | 29,058 |
| Mar 10, 2026 | 26.37 | 26.79 | 26.20 | 26.47 | 26.44 | 0.85% | 29,658 |
| Mar 9, 2026 | 25.49 | 26.28 | 25.32 | 26.25 | 26.22 | 0.62% | 30,989 |
| Mar 6, 2026 | 25.87 | 26.23 | 25.54 | 26.09 | 26.06 | -1.58% | 129,425 |
| Mar 5, 2026 | 26.57 | 26.72 | 26.21 | 26.50 | 26.48 | -1.22% | 28,451 |
| Mar 4, 2026 | 26.77 | 26.88 | 26.51 | 26.83 | 26.80 | 0.22% | 49,241 |
| Mar 3, 2026 | 26.88 | 26.88 | 26.01 | 26.77 | 26.74 | -5.02% | 23,665 |
| Mar 2, 2026 | 27.90 | 28.38 | 27.88 | 28.19 | 28.16 | -0.60% | 27,419 |
| Feb 27, 2026 | 28.14 | 28.47 | 28.06 | 28.36 | 28.33 | 0.12% | 19,840 |
| Feb 26, 2026 | 28.49 | 28.49 | 28.11 | 28.32 | 28.29 | -0.11% | 28,997 |
| Feb 25, 2026 | 28.31 | 28.39 | 28.15 | 28.35 | 28.32 | 1.19% | 38,099 |
| Feb 24, 2026 | 27.75 | 28.21 | 27.65 | 28.02 | 27.99 | 1.91% | 126,757 |
| Feb 23, 2026 | 27.71 | 27.82 | 27.39 | 27.49 | 27.46 | -0.57% | 19,162 |
| Feb 20, 2026 | 27.05 | 27.65 | 27.05 | 27.65 | 27.62 | 2.15% | 404,106 |
| Feb 19, 2026 | 27.04 | 27.14 | 26.85 | 27.07 | 27.04 | -0.11% | 30,145 |
| Feb 18, 2026 | 27.25 | 27.33 | 26.70 | 27.10 | 27.07 | 0.11% | 55,275 |
| Feb 17, 2026 | 26.73 | 27.07 | 26.56 | 27.07 | 27.04 | 0.02% | 21,459 |
| Feb 13, 2026 | 26.88 | 27.06 | 26.39 | 27.06 | 27.03 | 0.30% | 150,927 |
| Feb 12, 2026 | 27.35 | 27.35 | 26.75 | 26.98 | 26.95 | -0.85% | 13,877 |
| Feb 11, 2026 | 26.84 | 27.23 | 26.83 | 27.21 | 27.18 | 2.06% | 7,983 |