Skip to main content
Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
32.33
-0.30 (-0.91%)
At close: Jun 26, 2026, 4:00 PM EDT
32.39
+0.06 (0.18%)
After-hours: Jun 26, 2026, 4:15 PM EDT

PIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202632.1132.5632.0032.3332.33-0.92%32,710
Jun 25, 202633.2733.2732.5032.6332.631.22%75,875
Jun 24, 202632.1832.5832.0232.2432.24-0.86%163,496
Jun 23, 202632.3132.8531.9532.5232.52-5.18%40,723
Jun 22, 202634.6135.1734.2534.3034.301.28%250,880
Jun 18, 202633.8334.2233.8334.0833.863.89%13,363
Jun 17, 202633.4533.5432.8132.8132.590.66%24,833
Jun 16, 202632.8933.0832.5032.5932.38-2.98%31,258
Jun 15, 202633.4533.6733.3033.5933.383.07%75,984
Jun 12, 202632.1532.7032.0732.5932.382.34%73,870
Jun 11, 202630.9931.9830.7931.8531.643.85%28,139
Jun 10, 202630.9131.2030.6130.6730.47-1.34%8,672
Jun 9, 202631.9232.0530.6031.0830.88-0.16%21,269
Jun 8, 202631.3831.3930.9931.1330.931.63%20,696
Jun 5, 202631.8131.8130.5430.6330.43-6.88%31,998
Jun 4, 202632.6632.9632.4132.9032.680.14%16,958
Jun 3, 202633.1033.2032.7632.8532.64-0.95%34,311
Jun 2, 202633.0333.3132.8333.1732.950.01%21,616
Jun 1, 202632.7733.2932.7533.1632.951.59%185,915
May 29, 202632.8032.9432.4432.6532.44-0.52%50,464
May 28, 202632.6832.9032.2232.8232.61-0.56%20,106
May 27, 202633.3133.3132.7433.0032.79-0.72%43,150
May 26, 202632.8133.3132.8133.2433.034.45%591,021
May 22, 202631.6831.9931.5731.8331.622.86%48,038
May 21, 202630.5531.0830.5530.9430.741.62%14,769
May 20, 202630.1230.5230.1230.4530.251.26%17,068
May 19, 202630.0030.1129.3430.0729.87-2.08%36,475
May 18, 202630.9430.9530.5430.7130.510.15%13,479
May 15, 202630.8730.8730.4230.6630.46-3.56%34,825
May 14, 202631.7231.8931.6231.7931.590.32%11,860
May 13, 202631.1031.7431.1031.6931.491.77%34,774
May 12, 202631.5931.5930.8731.1430.94-3.58%54,167
May 11, 202632.0832.3031.8432.3032.091.59%41,253
May 8, 202631.7231.9131.4931.7931.590.40%46,889
May 7, 202631.7731.9631.6431.6731.46-1.37%9,884
May 6, 202631.7732.1131.6132.1131.901.31%86,953
May 5, 202631.4031.7531.2631.6931.491.67%23,480
May 4, 202631.1531.5031.0131.1730.970.32%76,169
May 1, 202630.8631.5030.8631.0730.870.53%232,754
Apr 30, 202630.7230.9630.2730.9130.712.61%35,737
Apr 29, 202630.3230.3230.0030.1229.93-0.03%28,804
Apr 28, 202630.2430.4329.4830.1329.94-0.25%59,664
Apr 27, 202630.5430.5429.9930.2130.01-0.71%40,728
Apr 24, 202630.2730.4929.9930.4230.232.25%44,566
Apr 23, 202629.8430.1629.6529.7529.56-2.18%32,676
Apr 22, 202629.9130.4729.9130.4230.222.30%48,095
Apr 21, 202630.0630.2229.6029.7329.54-0.37%27,233
Apr 20, 202629.8029.9929.6229.8429.65-0.27%40,751
Apr 17, 202629.8430.1229.7129.9229.732.52%27,097
Apr 16, 202629.2329.2929.0429.1929.00-0.15%33,830
Apr 15, 202629.1529.2827.9029.2329.040.43%40,454
Apr 14, 202629.0429.2428.8429.1128.920.74%146,609
Apr 13, 202628.4128.9728.1428.8928.711.78%71,940
Apr 10, 202628.4628.5928.2228.3928.201.05%382,994
Apr 9, 202627.6028.1927.4928.0927.911.13%106,031
Apr 8, 202627.7627.8827.6027.7827.604.54%53,131
Apr 7, 202626.4126.6826.0126.5726.401.20%91,735
Apr 6, 202626.1726.4726.1226.2626.090.69%24,534
Apr 2, 202625.8326.2125.7426.0825.91-1.59%37,635
Apr 1, 202626.4126.7026.3326.5026.331.80%136,893
Mar 31, 202625.5026.1325.2026.0325.861.88%48,266
Mar 30, 202625.6525.7125.5225.5525.39-0.25%21,492
Mar 27, 202625.8225.8825.5025.6225.45-0.63%71,799
Mar 26, 202626.2526.2525.6925.7825.61-3.33%24,745
Mar 25, 202626.5726.7726.5126.6726.493.20%24,955
Mar 24, 202625.6725.8525.4825.8425.67-1.50%14,842
Mar 23, 202626.0826.4325.9626.2326.072.76%20,466
Mar 20, 202626.2426.2425.5625.5625.37-3.44%28,196
Mar 19, 202625.7126.4825.7126.4726.270.83%15,893
Mar 18, 202626.5826.7226.2526.2526.05-2.01%34,357
Mar 17, 202626.7626.9426.6126.7926.591.37%33,811
Mar 16, 202626.3426.5826.2826.4326.232.82%12,015
Mar 13, 202626.4226.4225.7025.7025.51-0.88%26,936
Mar 12, 202626.3726.3725.9325.9325.74-3.09%17,498
Mar 11, 202626.7026.9026.5226.7626.561.09%29,058
Mar 10, 202626.3726.7926.2026.4726.270.84%29,658
Mar 9, 202625.4926.2825.3226.2526.050.62%30,989
Mar 6, 202625.8726.2325.5426.0925.89-1.57%129,425
Mar 5, 202626.5726.7226.2126.5026.31-1.22%28,451
Mar 4, 202626.7726.8826.5126.8326.630.22%49,241
Mar 3, 202626.8826.8826.0126.7726.57-5.02%23,665
Mar 2, 202627.9028.3827.8828.1927.98-0.59%27,419
Feb 27, 202628.1428.4728.0628.3628.140.12%19,840
Feb 26, 202628.4928.4928.1128.3228.11-0.11%28,997
Feb 25, 202628.3128.3928.1528.3528.141.19%38,099
Feb 24, 202627.7528.2127.6528.0227.811.91%126,757
Feb 23, 202627.7127.8227.3927.4927.29-0.57%19,162
Feb 20, 202627.0527.6527.0527.6527.442.15%404,106
Feb 19, 202627.0427.1426.8527.0726.86-0.12%30,145
Feb 18, 202627.2527.3326.7027.1026.900.12%55,275
Feb 17, 202626.7327.0726.5627.0726.860.02%21,459
Feb 13, 202626.8827.0626.3927.0626.860.30%150,927
Feb 12, 202627.3527.3526.7526.9826.78-0.85%13,877
Feb 11, 202626.8427.2326.8327.2127.012.06%7,983
Feb 10, 202626.8126.8426.3526.6626.46-0.04%35,889
Feb 9, 202626.1526.7326.1526.6726.472.52%19,128
Feb 6, 202625.5326.1825.5326.0225.821.58%12,371
Feb 5, 202625.6825.7325.3025.6125.42-1.27%48,678
Feb 4, 202626.2726.4025.6925.9425.750.37%41,961
Feb 3, 202625.9026.1425.6625.8525.650.72%9,620