Skip to main content
Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)
NASDAQ: PIE · Real-Time Price · USD
24.24
+0.30 (1.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

PIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0124.4124.0124.2424.241.24%12,251
Dec 4, 202524.0224.0223.7823.9423.94-0.40%10,392
Dec 3, 202523.8624.0423.7924.0424.030.31%5,735
Dec 2, 202523.9824.0123.8823.9623.96-0.66%5,239
Dec 1, 202524.1424.2024.0224.1224.12-0.13%97,056
Nov 28, 202524.1624.2324.0824.1524.150.74%6,114
Nov 26, 202524.1124.1123.6923.9823.980.10%6,536
Nov 25, 202523.7323.9523.6123.9523.950.15%22,335
Nov 24, 202523.7723.9223.7023.9123.911.92%9,576
Nov 21, 202523.2023.5322.5823.4623.46-1.05%33,303
Nov 20, 202524.1524.1523.6623.7123.71-0.69%8,175
Nov 19, 202523.8623.8823.6723.8823.880.57%8,081
Nov 18, 202523.7223.8923.7023.7423.74-1.53%14,994
Nov 17, 202524.1324.2823.9324.1124.11-1.79%44,935
Nov 14, 202524.3624.6624.2024.5524.550.88%34,702
Nov 13, 202524.6324.6324.2924.3424.34-0.53%180,292
Nov 12, 202524.4224.5924.4224.4724.47-15,894
Nov 11, 202524.5524.5524.4124.4724.46-0.51%3,507
Nov 10, 202524.0924.5924.0324.5924.592.76%11,104
Nov 7, 202523.7623.9823.7623.9323.93-1.05%15,804
Nov 6, 202524.0124.2924.0124.1924.18-0.14%11,143
Nov 5, 202523.8024.3023.8024.2224.221.47%26,082
Nov 4, 202523.9323.9823.5923.8723.87-1.82%92,810
Nov 3, 202524.4724.4924.1124.3124.31-0.12%108,100
Oct 31, 202524.2724.3624.2124.3424.340.85%21,053
Oct 30, 202524.0724.2624.0724.1424.14-0.61%8,793
Oct 29, 202524.2824.3924.1624.2824.28-0.31%3,740
Oct 28, 202524.0224.3624.0224.3624.360.82%11,923
Oct 27, 202523.9924.2823.6724.1624.161.61%17,673
Oct 24, 202523.7924.0223.5823.7823.780.53%2,249
Oct 23, 202523.5423.6523.4623.6523.650.34%5,049
Oct 22, 202523.4623.5723.4423.5723.57-0.69%5,400
Oct 21, 202523.7723.8123.6923.7423.74-0.44%14,654
Oct 20, 202523.7223.9723.5723.8423.840.48%15,331
Oct 17, 202523.6223.8923.5223.7323.73-0.77%38,832
Oct 16, 202523.7424.1723.7423.9223.92-0.18%23,996
Oct 15, 202523.9924.1323.7123.9623.961.63%7,354
Oct 14, 202523.3323.5923.0923.5823.58-1.78%20,296
Oct 13, 202523.4824.0423.4824.0024.004.34%32,407
Oct 10, 202524.0924.1022.7223.0023.00-5.18%127,582
Oct 9, 202524.5224.5624.2324.2624.26-1.96%8,592
Oct 8, 202524.7424.7824.6324.7524.750.52%39,584
Oct 7, 202524.6224.6824.5524.6224.62-0.15%20,318
Oct 6, 202524.4524.6524.4524.6524.650.50%17,619
Oct 3, 202524.5024.6424.3624.5324.53-0.04%32,538
Oct 2, 202524.5024.7024.4324.5424.54-0.18%30,379
Oct 1, 202524.2424.6124.0024.5924.590.76%53,192
Sep 30, 202524.1824.4523.9524.4024.401.43%13,579
Sep 29, 202523.8924.1223.7724.0624.060.47%21,535
Sep 26, 202523.8324.1423.7423.9523.950.48%19,598