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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.2	23.46	23.46	23.53	22.58	33,303
November 20, 2025	24.15	23.71	23.71	24.15	23.66	8,200
November 19, 2025	23.86	23.88	23.88	23.88	23.67	8,100
November 18, 2025	23.72	23.74	23.74	23.89	23.7	15,000
November 17, 2025	24.13	24.11	24.11	24.28	23.93	44,935
November 14, 2025	24.36	24.55	24.55	24.66	24.2	34,700
November 13, 2025	24.63	24.34	24.34	24.63	24.29	180,300
November 12, 2025	24.42	24.47	24.47	24.59	24.42	15,900
November 11, 2025	24.55	24.46	24.46	24.55	24.41	3,500
November 10, 2025	24.09	24.59	24.59	24.59	24.03	11,100
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

Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE) NASDAQ