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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.05	27.65	27.65	27.65	27.05	404,106
February 19, 2026	27.04	27.07	27.07	27.14	26.85	30,145
February 18, 2026	27.25	27.1	27.1	27.33	26.7	55,300
February 17, 2026	26.73	27.07	27.07	27.07	26.56	21,500
February 13, 2026	26.88	27.06	27.06	27.06	26.39	150,927
February 12, 2026	27.35	26.98	26.98	27.35	26.75	13,876
February 11, 2026	26.84	27.21	27.21	27.23	26.83	8,000
February 10, 2026	26.81	26.66	26.66	26.84	26.35	35,900
February 09, 2026	26.15	26.67	26.67	26.73	26.15	19,128
February 06, 2026	25.53	26.02	26.02	26.18	25.53	12,400
February 05, 2026	25.68	25.61	25.61	25.73	25.3	48,700
February 04, 2026	26.27	25.94	25.94	26.4	25.69	42,000
February 03, 2026	25.9	25.84	25.84	26.14	25.66	9,620
February 02, 2026	25.53	25.66	25.66	25.81	24.81	19,633
January 30, 2026	26.27	25.77	25.77	26.38	25.64	11,700
January 29, 2026	26.76	26.62	26.62	27.13	26.26	22,600
January 28, 2026	26.7	26.93	26.93	27.04	26.65	33,700
January 27, 2026	26.61	26.79	26.79	26.92	26.46	6,800
January 26, 2026	26.15	26.45	26.45	26.45	26.15	23,813
January 23, 2026	25.81	26.07	26.07	26.07	25.77	26,000
January 22, 2026	25.82	25.91	25.84	25.96	25.46	10,769
January 21, 2026	25.55	25.82	25.82	25.82	25.4	21,600
January 20, 2026	25.56	25.55	25.55	25.76	25.47	5,627
January 16, 2026	25.42	25.41	25.41	25.44	25.22	19,115
January 15, 2026	25.51	25.63	25.63	25.69	25.44	20,105
January 14, 2026	25.29	25.24	25.24	25.29	25.09	12,300
January 13, 2026	25.1	24.97	24.97	25.1	24.91	17,545
January 12, 2026	24.77	25.06	25.06	25.1	24.75	8,600
January 09, 2026	24.73	24.88	24.88	24.99	24.69	6,200
January 08, 2026	24.58	24.78	24.78	24.79	24.46	85,846
January 07, 2026	24.59	24.59	24.59	24.87	24.41	11,300
January 06, 2026	24.75	24.88	24.88	24.92	24.75	9,673
January 05, 2026	24.33	24.25	24.25	24.57	24.17	22,524
January 02, 2026	23.85	23.99	23.99	24.43	23.85	36,400
December 31, 2025	23.9	23.64	23.64	23.9	23.6	38,438
December 30, 2025	24.01	23.9	23.9	24.11	23.77	34,500
December 29, 2025	23.64	23.79	23.79	23.96	23.64	18,500
December 26, 2025	24.57	24.4	24.4	24.58	24.2	17,709
December 24, 2025	24.01	24.33	24.33	24.48	24.01	8,945
December 23, 2025	24.37	24.34	24.34	24.48	24.17	13,235
December 22, 2025	24.07	24.3	24.3	24.46	24.05	13,910
December 19, 2025	23.87	24.53	24.53	24.53	23.87	5,926
December 18, 2025	24.33	24.26	24.26	24.45	24.01	5,700
December 17, 2025	23.94	24.11	24.11	24.47	23.81	8,300
December 16, 2025	24.27	24.31	24.31	24.55	24.09	7,800
December 15, 2025	24.53	24.49	24.49	24.63	24.39	6,600
December 12, 2025	24.61	24.49	24.49	24.61	24.36	15,372
December 11, 2025	24.45	24.56	24.56	24.56	24.39	9,300
December 10, 2025	23.99	24.45	24.45	24.59	23.99	25,100
December 09, 2025	24.02	24.21	24.21	24.42	24.02	155,400
December 08, 2025	24.17	24.18	24.18	24.25	24.17	7,100
December 05, 2025	24.01	24.24	24.24	24.41	24.01	12,300
December 04, 2025	24.01	23.94	23.94	24.01	23.78	10,390
December 03, 2025	23.86	24.03	24.03	24.03	23.79	5,700
December 02, 2025	23.98	23.96	23.96	24.01	23.88	5,200
December 01, 2025	24.14	24.12	24.12	24.2	24.02	97,100
November 28, 2025	24.16	24.15	24.15	24.23	24.08	6,114
November 26, 2025	24.11	23.98	23.98	24.11	23.69	6,536
November 25, 2025	23.73	23.95	23.95	23.95	23.61	22,335
November 24, 2025	23.77	23.91	23.91	23.91	23.7	9,600

Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE) NASDAQ