Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
30.63
-2.27 (-6.90%)
At close: Jun 5, 2026, 4:00 PM EDT
31.21
+0.58 (1.89%)
After-hours: Jun 5, 2026, 4:55 PM EDT
PIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 31.81 | 31.81 | 30.54 | 30.63 | 30.63 | -6.88% | 31,998 |
| Jun 4, 2026 | 32.66 | 32.96 | 32.41 | 32.90 | 32.90 | 0.14% | 16,958 |
| Jun 3, 2026 | 33.10 | 33.20 | 32.76 | 32.85 | 32.85 | -0.95% | 34,311 |
| Jun 2, 2026 | 33.03 | 33.31 | 32.83 | 33.17 | 33.17 | 0.01% | 21,616 |
| Jun 1, 2026 | 32.77 | 33.29 | 32.75 | 33.16 | 33.16 | 1.59% | 185,915 |
| May 29, 2026 | 32.80 | 32.94 | 32.44 | 32.65 | 32.65 | -0.52% | 50,464 |
| May 28, 2026 | 32.68 | 32.90 | 32.22 | 32.82 | 32.82 | -0.56% | 20,106 |
| May 27, 2026 | 33.31 | 33.31 | 32.74 | 33.00 | 33.00 | -0.72% | 43,150 |
| May 26, 2026 | 32.81 | 33.31 | 32.81 | 33.24 | 33.24 | 4.45% | 591,021 |
| May 22, 2026 | 31.68 | 31.99 | 31.57 | 31.83 | 31.83 | 2.86% | 48,038 |
| May 21, 2026 | 30.55 | 31.08 | 30.55 | 30.94 | 30.94 | 1.62% | 14,769 |
| May 20, 2026 | 30.12 | 30.52 | 30.12 | 30.45 | 30.45 | 1.26% | 17,068 |
| May 19, 2026 | 30.00 | 30.11 | 29.34 | 30.07 | 30.07 | -2.08% | 36,475 |
| May 18, 2026 | 30.94 | 30.95 | 30.54 | 30.71 | 30.71 | 0.15% | 13,479 |
| May 15, 2026 | 30.87 | 30.87 | 30.42 | 30.66 | 30.66 | -3.56% | 34,825 |
| May 14, 2026 | 31.72 | 31.89 | 31.62 | 31.79 | 31.79 | 0.32% | 11,860 |
| May 13, 2026 | 31.10 | 31.74 | 31.10 | 31.69 | 31.69 | 1.77% | 34,774 |
| May 12, 2026 | 31.59 | 31.59 | 30.87 | 31.14 | 31.14 | -3.58% | 54,167 |
| May 11, 2026 | 32.08 | 32.30 | 31.84 | 32.30 | 32.30 | 1.59% | 41,253 |
| May 8, 2026 | 31.72 | 31.91 | 31.49 | 31.79 | 31.79 | 0.40% | 46,889 |
| May 7, 2026 | 31.77 | 31.96 | 31.64 | 31.67 | 31.67 | -1.37% | 9,884 |
| May 6, 2026 | 31.77 | 32.11 | 31.61 | 32.11 | 32.11 | 1.31% | 86,953 |
| May 5, 2026 | 31.40 | 31.75 | 31.26 | 31.69 | 31.69 | 1.67% | 23,480 |
| May 4, 2026 | 31.15 | 31.50 | 31.01 | 31.17 | 31.17 | 0.32% | 76,169 |
| May 1, 2026 | 30.86 | 31.50 | 30.86 | 31.07 | 31.07 | 0.53% | 232,754 |
| Apr 30, 2026 | 30.72 | 30.96 | 30.27 | 30.91 | 30.91 | 2.61% | 35,737 |
| Apr 29, 2026 | 30.32 | 30.32 | 30.00 | 30.12 | 30.12 | -0.03% | 28,804 |
| Apr 28, 2026 | 30.24 | 30.43 | 29.48 | 30.13 | 30.13 | -0.25% | 59,664 |
| Apr 27, 2026 | 30.54 | 30.54 | 29.99 | 30.21 | 30.21 | -0.71% | 40,728 |
| Apr 24, 2026 | 30.27 | 30.49 | 29.99 | 30.42 | 30.42 | 2.25% | 44,566 |
| 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 | -0.63% | 71,799 |
| Mar 26, 2026 | 26.25 | 26.25 | 25.69 | 25.78 | 25.78 | -3.33% | 24,745 |