Invesco DWA Emerging Markets Momentum ETF - PIE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.9	22.75	22.75	22.99	22.63	39,900
August 14, 2025	22.63	22.63	22.63	22.75	22.62	3,128
August 13, 2025	22.66	22.74	22.74	22.82	22.66	2,220
August 12, 2025	22.05	22.36	22.36	22.49	22.05	18,700
August 11, 2025	22.38	22.33	22.33	22.38	22.16	6,601
August 08, 2025	22.3	22.24	22.24	22.43	22.03	89,909
August 07, 2025	22.27	22.22	22.22	22.44	22.02	19,713
August 06, 2025	21.83	22.21	22.21	22.21	21.83	25,800
August 05, 2025	21.84	21.86	21.86	21.95	21.83	4,124
August 04, 2025	21.55	21.55	21.55	21.71	21.52	47,000
August 01, 2025	21.26	21.28	21.28	21.32	21.05	80,500
July 31, 2025	21.46	21.2	21.2	21.56	21.14	439,100
July 30, 2025	21.35	21.26	21.26	21.43	21.14	9,236
July 29, 2025	21.55	21.47	21.47	21.83	21.47	11,362
July 28, 2025	21.26	21.36	21.36	21.41	21.15	13,608
July 25, 2025	21.33	21.34	21.34	21.37	21.33	3,029
July 24, 2025	21.41	21.42	21.42	21.42	21.31	1,500
July 23, 2025	21.32	21.44	21.44	21.47	21.28	8,724
July 22, 2025	21.2	21.25	21.25	21.47	21.18	8,512
July 21, 2025	21.32	21.36	21.36	21.59	21.04	26,809
July 18, 2025	21.32	21.24	21.24	21.36	21.22	40,822
July 17, 2025	20.81	21.11	21.11	21.14	20.81	20,001
July 16, 2025	20.84	20.96	20.96	21	20.81	5,600
July 15, 2025	21.14	20.95	20.95	21.14	20.94	6,100
July 14, 2025	20.92	20.87	20.87	20.93	20.81	20,121
July 11, 2025	20.56	20.73	20.73	20.83	20.56	12,100
July 10, 2025	20.88	20.81	20.81	20.89	20.69	32,241
July 09, 2025	20.67	20.86	20.86	20.89	20.62	6,133
July 08, 2025	20.72	20.85	20.85	20.85	20.72	11,004
July 07, 2025	20.86	20.78	20.78	20.9	20.41	14,302
July 03, 2025	20.39	20.98	20.98	21.04	20.39	17,200
July 02, 2025	20.83	20.87	20.87	20.91	20.7	34,700
July 01, 2025	20.56	20.76	20.76	21.04	20.42	67,400
June 30, 2025	21.1	20.94	20.94	21.1	20.43	27,673
June 27, 2025	20.93	20.73	20.73	21.14	20.22	185,522
June 26, 2025	21.1	20.65	20.65	21.1	20.29	40,200
June 25, 2025	20.55	20.64	20.64	20.93	20.4	5,532
June 24, 2025	20.12	20.84	20.84	20.84	20.12	38,668
June 23, 2025	19.7	20.34	20.34	20.34	19.7	22,832
June 20, 2025	20.29	20.2	19.99	20.37	20.12	11,900
June 18, 2025	20.33	20.39	20.18	20.46	20.19	13,300
June 17, 2025	20.33	20.27	20.06	20.63	20.27	27,135
June 16, 2025	20.49	20.7	20.7	20.73	20.49	46,205
June 13, 2025	20.43	20.24	20.24	20.53	20.24	197,238
June 12, 2025	20.4	20.71	20.71	20.78	20.4	17,817
June 11, 2025	20.13	20.26	20.26	20.58	20.09	23,200
June 10, 2025	20.3	20.38	20.38	20.39	20.12	7,215
June 09, 2025	20.13	20.28	20.28	20.28	19.83	7,028
June 06, 2025	19.89	20.07	20.07	20.08	19.87	12,142
June 05, 2025	19.99	20.02	20.02	20.09	19.9	14,035
June 04, 2025	19.83	19.99	19.99	20.09	19.83	9,600
June 03, 2025	19.6	19.75	19.75	19.75	19.6	6,200
June 02, 2025	19.36	19.48	19.48	19.58	19.32	61,921
May 30, 2025	19.36	19.3	19.3	19.36	19.16	6,415
May 29, 2025	19.61	19.49	19.49	19.82	19.47	74,900
May 28, 2025	19.53	19.43	19.43	19.53	19.17	19,331
May 27, 2025	19.6	19.56	19.56	19.78	19.35	9,213
May 23, 2025	19.49	19.7	19.7	19.87	19.49	7,582
May 22, 2025	19.67	19.66	19.66	19.8	19.44	15,200
May 21, 2025	19.84	19.65	19.65	20.03	19.48	21,357

Invesco DWA Emerging Markets Momentum ETF (PIE) NASDAQ