Skip to main content
Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
30.13
-0.08 (-0.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.2430.4329.4830.1330.13-0.25%59,664
Apr 27, 202630.5430.5429.9930.2130.21-0.71%40,728
Apr 24, 202630.2730.4929.9930.4230.422.25%44,566
Apr 23, 202629.8430.1629.6529.7529.75-2.18%32,676
Apr 22, 202629.9130.4729.9130.4230.412.30%48,095
Apr 21, 202630.0630.2229.6029.7329.73-0.37%27,233
Apr 20, 202629.8029.9929.6229.8429.84-0.27%40,751
Apr 17, 202629.8430.1229.7129.9229.922.52%27,097
Apr 16, 202629.2329.2929.0429.1929.19-0.15%33,830
Apr 15, 202629.1529.2827.9029.2329.230.43%40,454
Apr 14, 202629.0429.2428.8429.1129.110.74%146,609
Apr 13, 202628.4128.9728.1428.8928.891.78%71,940
Apr 10, 202628.4628.5928.2228.3928.391.05%382,994
Apr 9, 202627.6028.1927.4928.0928.091.13%106,031
Apr 8, 202627.7627.8827.6027.7827.784.54%53,131
Apr 7, 202626.4126.6826.0126.5726.571.20%91,735
Apr 6, 202626.1726.4726.1226.2626.250.69%24,534
Apr 2, 202625.8326.2125.7426.0826.08-1.59%37,635
Apr 1, 202626.4126.7026.3326.5026.501.80%136,893
Mar 31, 202625.5026.1325.2026.0326.031.88%48,266
Mar 30, 202625.6525.7125.5225.5525.55-0.25%21,492
Mar 27, 202625.8225.8825.5025.6225.62-0.62%71,799
Mar 26, 202626.2526.2525.6925.7825.78-3.33%24,745
Mar 25, 202626.5726.7726.5126.6726.673.20%24,955
Mar 24, 202625.6725.8525.4825.8425.84-1.50%14,842
Mar 23, 202626.0826.4325.9626.2326.232.65%20,466
Mar 20, 202626.2426.2425.5625.5625.53-3.44%28,196
Mar 19, 202625.7126.4825.7126.4726.440.83%15,893
Mar 18, 202626.5826.7226.2526.2526.22-2.01%34,357
Mar 17, 202626.7626.9426.6126.7926.761.37%33,811
Mar 16, 202626.3426.5826.2826.4326.402.82%12,015
Mar 13, 202626.4226.4225.7025.7025.67-0.88%26,936
Mar 12, 202626.3726.3725.9325.9325.90-3.09%17,498
Mar 11, 202626.7026.9026.5226.7626.731.08%29,058
Mar 10, 202626.3726.7926.2026.4726.440.85%29,658
Mar 9, 202625.4926.2825.3226.2526.220.62%30,989
Mar 6, 202625.8726.2325.5426.0926.06-1.58%129,425
Mar 5, 202626.5726.7226.2126.5026.48-1.22%28,451
Mar 4, 202626.7726.8826.5126.8326.800.22%49,241
Mar 3, 202626.8826.8826.0126.7726.74-5.02%23,665
Mar 2, 202627.9028.3827.8828.1928.16-0.60%27,419
Feb 27, 202628.1428.4728.0628.3628.330.12%19,840
Feb 26, 202628.4928.4928.1128.3228.29-0.11%28,997
Feb 25, 202628.3128.3928.1528.3528.321.19%38,099
Feb 24, 202627.7528.2127.6528.0227.991.91%126,757
Feb 23, 202627.7127.8227.3927.4927.46-0.57%19,162
Feb 20, 202627.0527.6527.0527.6527.622.15%404,106
Feb 19, 202627.0427.1426.8527.0727.04-0.11%30,145
Feb 18, 202627.2527.3326.7027.1027.070.11%55,275
Feb 17, 202626.7327.0726.5627.0727.040.02%21,459
Feb 13, 202626.8827.0626.3927.0627.030.30%150,927
Feb 12, 202627.3527.3526.7526.9826.95-0.85%13,877
Feb 11, 202626.8427.2326.8327.2127.182.06%7,983
Feb 10, 202626.8126.8426.3526.6626.63-0.04%35,889
Feb 9, 202626.1526.7326.1526.6726.642.52%19,128
Feb 6, 202625.5326.1825.5326.0225.991.58%12,371
Feb 5, 202625.6825.7325.3025.6125.58-1.27%48,678
Feb 4, 202626.2726.4025.6925.9425.910.37%41,961
Feb 3, 202625.9026.1425.6625.8525.820.72%9,620
Feb 2, 202625.5325.8124.8125.6625.63-0.43%19,633
Jan 30, 202626.2726.3825.6425.7725.74-3.17%11,652
Jan 29, 202626.7627.1326.2626.6226.59-1.16%22,591
Jan 28, 202626.7027.0426.6526.9326.900.53%33,668
Jan 27, 202626.6126.9226.4626.7926.761.29%6,789
Jan 26, 202626.1526.4526.1526.4526.421.44%23,813
Jan 23, 202625.8126.0725.7726.0726.040.62%25,990
Jan 22, 202625.8225.9625.4625.9125.880.36%10,769
Jan 21, 202625.5525.8225.4025.8225.791.02%21,557
Jan 20, 202625.5625.7625.4725.5625.530.55%5,627
Jan 16, 202625.4225.4425.2225.4125.39-0.83%19,115
Jan 15, 202625.5125.6925.4425.6325.601.55%20,105
Jan 14, 202625.2925.2925.0925.2425.211.08%12,265
Jan 13, 202625.1025.1024.9124.9724.94-0.36%17,545
Jan 12, 202624.7725.1024.7525.0625.030.72%8,585
Jan 9, 202624.7324.9924.6924.8824.850.38%6,174
Jan 8, 202624.5824.7924.4624.7824.750.76%85,846
Jan 7, 202624.5924.8724.4124.5924.57-1.14%11,273
Jan 6, 202624.7524.9224.7524.8824.852.58%15,072
Jan 5, 202624.3324.5724.1724.2524.231.07%22,524
Jan 2, 202623.8524.4323.8523.9923.971.50%36,394
Dec 31, 202523.9023.9023.6023.6423.61-1.07%38,438
Dec 30, 202524.0124.1123.7723.9023.870.45%34,491
Dec 29, 202523.6423.9623.6423.7923.76-2.49%18,477
Dec 26, 202524.5724.5824.2024.4024.370.25%17,709
Dec 24, 202524.0124.4824.0124.3324.31-0.01%8,945
Dec 23, 202524.3724.4824.1724.3424.310.14%13,235
Dec 22, 202524.0724.4624.0524.3024.28-0.95%13,910
Dec 19, 202523.8724.5323.8724.5324.271.15%5,926
Dec 18, 202524.3324.4524.0124.2623.990.59%5,685
Dec 17, 202523.9424.4723.8124.1123.85-0.79%8,277
Dec 16, 202524.2724.5524.0924.3124.04-0.74%7,751
Dec 15, 202524.5324.6324.3924.4924.220.23%6,588
Dec 12, 202524.6124.6124.3624.4324.16-0.51%15,771
Dec 11, 202524.4524.5624.3924.5624.290.45%9,265
Dec 10, 202523.9924.5923.9924.4524.180.97%25,057
Dec 9, 202524.0224.4224.0224.2123.950.15%155,391
Dec 8, 202524.1724.2524.1724.1823.91-0.25%7,059
Dec 5, 202524.0124.4124.0124.2423.971.24%12,251
Dec 4, 202524.0224.0223.7823.9423.68-0.40%10,392
Dec 3, 202523.8624.0423.7924.0423.770.31%5,735