Skip to main content
Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
26.83
+0.06 (0.22%)
Mar 4, 2026, 4:00 PM EST - Market closed

PIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202626.7726.8826.5126.8326.830.22%49,241
Mar 3, 202626.8826.8826.0126.7726.77-5.02%23,665
Mar 2, 202627.9028.3827.8828.1928.19-0.60%27,419
Feb 27, 202628.1428.4728.0628.3628.350.12%19,840
Feb 26, 202628.4928.4928.1128.3228.32-0.11%28,997
Feb 25, 202628.3128.3928.1528.3528.351.19%38,099
Feb 24, 202627.7528.2127.6528.0228.021.91%126,757
Feb 23, 202627.7127.8227.3927.4927.49-0.57%19,162
Feb 20, 202627.0527.6527.0527.6527.652.15%404,106
Feb 19, 202627.0427.1426.8527.0727.07-0.11%30,145
Feb 18, 202627.2527.3326.7027.1027.100.11%55,275
Feb 17, 202626.7327.0726.5627.0727.070.02%21,459
Feb 13, 202626.8827.0626.3927.0627.060.30%150,927
Feb 12, 202627.3527.3526.7526.9826.98-0.85%13,877
Feb 11, 202626.8427.2326.8327.2127.212.06%7,983
Feb 10, 202626.8126.8426.3526.6626.66-0.04%35,889
Feb 9, 202626.1526.7326.1526.6726.672.52%19,128
Feb 6, 202625.5326.1825.5326.0226.021.58%12,371
Feb 5, 202625.6825.7325.3025.6125.61-1.27%48,678
Feb 4, 202626.2726.4025.6925.9425.940.37%41,961
Feb 3, 202625.9026.1425.6625.8525.840.72%9,620
Feb 2, 202625.5325.8124.8125.6625.66-0.43%19,633
Jan 30, 202626.2726.3825.6425.7725.77-3.17%11,652
Jan 29, 202626.7627.1326.2626.6226.62-1.16%22,591
Jan 28, 202626.7027.0426.6526.9326.930.53%33,668
Jan 27, 202626.6126.9226.4626.7926.791.29%6,789
Jan 26, 202626.1526.4526.1526.4526.451.44%23,813
Jan 23, 202625.8126.0725.7726.0726.070.62%25,990
Jan 22, 202625.8225.9625.4625.9125.910.36%10,769
Jan 21, 202625.5525.8225.4025.8225.821.02%21,557
Jan 20, 202625.5625.7625.4725.5625.550.55%5,627
Jan 16, 202625.4225.4425.2225.4125.41-0.83%19,115
Jan 15, 202625.5125.6925.4425.6325.631.55%20,105
Jan 14, 202625.2925.2925.0925.2425.241.08%12,265
Jan 13, 202625.1025.1024.9124.9724.97-0.36%17,545
Jan 12, 202624.7725.1024.7525.0625.060.72%8,585
Jan 9, 202624.7324.9924.6924.8824.880.38%6,174
Jan 8, 202624.5824.7924.4624.7824.780.76%85,846
Jan 7, 202624.5924.8724.4124.5924.59-1.14%11,273
Jan 6, 202624.7524.9224.7524.8824.882.58%15,072
Jan 5, 202624.3324.5724.1724.2524.251.07%22,524
Jan 2, 202623.8524.4323.8523.9923.991.50%36,394
Dec 31, 202523.9023.9023.6023.6423.64-1.07%38,438
Dec 30, 202524.0124.1123.7723.9023.900.45%34,491
Dec 29, 202523.6423.9623.6423.7923.79-2.49%18,477
Dec 26, 202524.5724.5824.2024.4024.400.25%17,709
Dec 24, 202524.0124.4824.0124.3324.33-0.01%8,945
Dec 23, 202524.3724.4824.1724.3424.340.14%13,235
Dec 22, 202524.0724.4624.0524.3024.30-0.95%13,910
Dec 19, 202523.8724.5323.8724.5324.291.15%5,926
Dec 18, 202524.3324.4524.0124.2624.020.59%5,685
Dec 17, 202523.9424.4723.8124.1123.88-0.79%8,277
Dec 16, 202524.2724.5524.0924.3124.07-0.74%7,751
Dec 15, 202524.5324.6324.3924.4924.240.23%6,588
Dec 12, 202524.6124.6124.3624.4324.19-0.51%15,771
Dec 11, 202524.4524.5624.3924.5624.310.45%9,265
Dec 10, 202523.9924.5923.9924.4524.210.97%25,057
Dec 9, 202524.0224.4224.0224.2123.970.15%155,391
Dec 8, 202524.1724.2524.1724.1823.94-0.25%7,059
Dec 5, 202524.0124.4124.0124.2424.001.24%12,251
Dec 4, 202524.0224.0223.7823.9423.70-0.40%10,392
Dec 3, 202523.8624.0423.7924.0423.800.31%5,735
Dec 2, 202523.9824.0123.8823.9623.72-0.66%5,239
Dec 1, 202524.1424.2024.0224.1223.88-0.13%97,056
Nov 28, 202524.1624.2324.0824.1523.910.74%6,114
Nov 26, 202524.1124.1123.6923.9823.740.10%6,536
Nov 25, 202523.7323.9523.6123.9523.710.15%22,335
Nov 24, 202523.7723.9223.7023.9123.681.92%9,576
Nov 21, 202523.2023.5322.5823.4623.23-1.05%33,303
Nov 20, 202524.1524.1523.6623.7123.48-0.69%8,175
Nov 19, 202523.8623.8823.6723.8823.640.57%8,081
Nov 18, 202523.7223.8923.7023.7423.51-1.53%14,994
Nov 17, 202524.1324.2823.9324.1123.87-1.79%44,935
Nov 14, 202524.3624.6624.2024.5524.310.88%34,702
Nov 13, 202524.6324.6324.2924.3424.09-0.53%180,292
Nov 12, 202524.4224.5924.4224.4724.22-15,894
Nov 11, 202524.5524.5524.4124.4724.22-0.51%3,507
Nov 10, 202524.0924.5924.0324.5924.352.76%11,104
Nov 7, 202523.7623.9823.7623.9323.69-1.05%15,804
Nov 6, 202524.0124.2924.0124.1923.95-0.14%11,143
Nov 5, 202523.8024.3023.8024.2223.981.47%26,082
Nov 4, 202523.9323.9823.5923.8723.63-1.82%92,810
Nov 3, 202524.4724.4924.1124.3124.07-0.12%108,100
Oct 31, 202524.2724.3624.2124.3424.100.85%21,053
Oct 30, 202524.0724.2624.0724.1423.90-0.61%8,793
Oct 29, 202524.2824.3924.1624.2824.04-0.31%3,740
Oct 28, 202524.0224.3624.0224.3624.120.82%11,923
Oct 27, 202523.9924.2823.6724.1623.921.61%17,673
Oct 24, 202523.7924.0223.5823.7823.540.53%2,249
Oct 23, 202523.5423.6523.4623.6523.420.34%5,049
Oct 22, 202523.4623.5723.4423.5723.34-0.69%5,400
Oct 21, 202523.7723.8123.6923.7423.50-0.44%14,654
Oct 20, 202523.7223.9723.5723.8423.610.48%15,331
Oct 17, 202523.6223.8923.5223.7323.50-0.77%38,832
Oct 16, 202523.7424.1723.7423.9223.68-0.18%23,996
Oct 15, 202523.9924.1323.7123.9623.721.63%7,354
Oct 14, 202523.3323.5923.0923.5823.34-1.78%20,296
Oct 13, 202523.4824.0423.4824.0023.774.34%32,407
Oct 10, 202524.0924.1022.7223.0022.78-5.18%127,582
Oct 9, 202524.5224.5624.2324.2624.02-1.96%8,592