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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.83	23.95	23.95	24.14	23.74	19,600
September 25, 2025	23.85	23.83	23.83	24.47	23.74	24,517
September 24, 2025	24.21	24.09	24.09	24.38	23.98	12,100
September 23, 2025	24.25	24.4	24.4	24.49	24.04	28,302
September 22, 2025	24.02	24.41	24.41	24.48	24.02	15,600
September 19, 2025	24.27	24.33	24.24	24.37	24.24	16,439
September 18, 2025	24.3	24.41	24.32	24.47	24.3	10,437
September 17, 2025	24.47	24.37	24.28	24.47	24.28	17,444
September 16, 2025	24.3	24.35	24.27	24.37	24.21	7,616
September 15, 2025	24.44	24.46	24.37	24.5	24.27	30,838
September 12, 2025	24.4	24.26	24.18	24.4	24.16	11,345
September 11, 2025	24.2	24.33	24.24	24.4	24.2	11,741
September 10, 2025	24.19	24.18	24.09	24.22	24.05	19,600
September 09, 2025	24.1	24.19	24.11	24.29	24.09	147,040
September 08, 2025	24.03	24.23	24.15	24.23	24	18,700
September 05, 2025	24.19	24.02	24.02	24.19	23.96	7,719
September 04, 2025	23.44	23.55	23.55	23.62	23.44	12,100
September 03, 2025	23.76	23.85	23.85	23.94	23.76	16,400
September 02, 2025	23.18	23.55	23.55	23.55	23.16	34,409
August 29, 2025	23.46	23.53	23.53	23.55	23.45	9,415
August 28, 2025	23.29	23.44	23.44	23.48	23.29	14,121
August 27, 2025	23.12	23.24	23.24	23.28	23.12	18,025
August 26, 2025	23.28	23.32	23.32	23.38	23.21	142,400
August 25, 2025	23.17	23.15	23.15	23.24	23.1	14,900
August 22, 2025	22.89	23.32	23.32	23.32	22.89	55,800
August 21, 2025	22.85	22.93	22.93	23	22.72	114,005
August 20, 2025	22.76	22.69	22.69	22.76	22.63	8,800
August 19, 2025	22.96	22.78	22.78	22.98	22.78	9,737
August 18, 2025	22.96	23.09	23.09	23.14	22.85	12,316
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

Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE) NASDAQ