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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.76	23.93	23.93	23.98	23.76	15,804
November 06, 2025	24.01	24.18	24.18	24.29	24.01	11,143
November 05, 2025	23.8	24.22	24.22	24.3	23.8	26,100
November 04, 2025	23.93	23.87	23.87	23.98	23.59	92,810
November 03, 2025	24.47	24.31	24.31	24.49	24.11	108,100
October 31, 2025	24.27	24.34	24.34	24.36	24.21	21,100
October 30, 2025	24.07	24.14	24.14	24.26	24.07	8,800
October 29, 2025	24.28	24.28	24.28	24.39	24.16	3,740
October 28, 2025	24.02	24.36	24.36	24.36	24.02	11,923
October 27, 2025	23.99	24.16	24.16	24.28	23.67	17,700
October 24, 2025	23.79	23.78	23.78	24.02	23.58	2,249
October 23, 2025	23.54	23.65	23.65	23.65	23.46	5,049
October 22, 2025	23.46	23.57	23.57	23.57	23.44	5,400
October 21, 2025	23.77	23.74	23.74	23.81	23.69	14,700
October 20, 2025	23.72	23.84	23.84	23.97	23.57	15,331
October 17, 2025	23.62	23.73	23.73	23.89	23.52	38,832
October 16, 2025	23.74	23.92	23.92	24.17	23.74	24,000
October 15, 2025	23.99	23.96	23.96	24.13	23.71	7,764
October 14, 2025	23.33	23.58	23.58	23.59	23.09	20,300
October 13, 2025	23.48	24	24	24.04	23.48	32,407
October 10, 2025	24.09	23	23	24.1	22.72	127,600
October 09, 2025	24.52	24.26	24.26	24.56	24.23	8,600
October 08, 2025	24.74	24.75	24.75	24.78	24.63	39,600
October 07, 2025	24.62	24.62	24.62	24.68	24.55	20,318
October 06, 2025	24.45	24.65	24.65	24.65	24.45	17,619
October 03, 2025	24.5	24.53	24.53	24.64	24.36	32,538
October 02, 2025	24.5	24.7	24.7	24.7	24.43	30,378
October 01, 2025	24.24	24.59	24.59	24.61	24	53,200
September 30, 2025	24.18	24.4	24.4	24.45	23.95	13,600
September 29, 2025	23.89	24.06	24.06	24.12	23.77	21,535
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

Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE) NASDAQ