Invesco DWA Emerging Markets Momentum ETF (PIE) Historical Stock Data
21.20 ↑0.24 (1.15%)
As of May 1, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, PIE is down -0.08% a day on average. There have been 19 days where Invesco DWA Emerging Markets Momentum ETF closed green and 11 days where PIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 21.10 | 21.20 | ↑$0.10 (0.47%) | 20.98 | 21.37 | 87.85K |
| 2024-04-30 | 21.24 | 20.96 | ↓$0.28 (-1.32%) | 20.96 | 21.24 | 6.59K |
| 2024-04-29 | 21.19 | 21.29 | ↑$0.11 (0.50%) | 21.18 | 21.30 | 4.12K |
| 2024-04-26 | 21.05 | 21.10 | ↑$0.05 (0.24%) | 20.97 | 21.10 | 20.11K |
| 2024-04-25 | 20.68 | 20.75 | ↑$0.07 (0.34%) | 20.61 | 20.88 | 6.55K |
| 2024-04-24 | 20.77 | 20.81 | ↑$0.04 (0.18%) | 20.75 | 20.81 | 5.51K |
| 2024-04-23 | 20.61 | 20.77 | ↑$0.16 (0.79%) | 20.61 | 20.77 | 13.36K |
| 2024-04-22 | 20.48 | 20.51 | ↑$0.03 (0.15%) | 20.42 | 20.63 | 10.10K |
| 2024-04-19 | 21.00 | 20.91 | ↓$0.09 (-0.43%) | 20.90 | 21.00 | 11.51K |
| 2024-04-18 | 21.19 | 21.19 | ↑$0.00 (0.00%) | 21.10 | 21.26 | 10.75K |
| 2024-04-17 | 21.22 | 21.02 | ↓$0.20 (-0.96%) | 21.02 | 21.31 | 9.59K |
| 2024-04-16 | 20.74 | 20.78 | ↑$0.04 (0.19%) | 20.66 | 20.81 | 20.85K |
| 2024-04-15 | 21.45 | 21.07 | ↓$0.38 (-1.77%) | 21.03 | 21.45 | 25.83K |
| 2024-04-12 | 21.69 | 21.51 | ↓$0.18 (-0.83%) | 21.50 | 21.69 | 17.57K |
| 2024-04-11 | 21.45 | 21.56 | ↑$0.11 (0.51%) | 21.39 | 21.56 | 4.51K |
| 2024-04-10 | 21.41 | 21.40 | ↓$0.01 (-0.02%) | 21.30 | 21.47 | 19.37K |
| 2024-04-09 | 21.81 | 21.76 | ↓$0.05 (-0.23%) | 21.66 | 21.81 | 12.63K |
| 2024-04-08 | 21.54 | 21.55 | ↑$0.01 (0.03%) | 21.54 | 21.60 | 8.38K |
| 2024-04-05 | 21.25 | 21.37 | ↑$0.12 (0.56%) | 21.18 | 21.37 | 26.84K |
| 2024-04-04 | 21.34 | 21.08 | ↓$0.26 (-1.22%) | 21.08 | 21.45 | 26.97K |
| 2024-04-03 | 21.15 | 21.20 | ↑$0.05 (0.24%) | 21.15 | 21.29 | 7.62K |
| 2024-04-02 | 21.04 | 21.04 | ↑$0.00 (0.00%) | 21.00 | 21.06 | 5.89K |
| 2024-04-01 | 20.99 | 20.82 | ↓$0.17 (-0.81%) | 20.82 | 20.99 | 14.91K |
| 2024-03-28 | 20.79 | 20.83 | ↑$0.04 (0.19%) | 20.79 | 20.89 | 7.94K |
| 2024-03-27 | 20.77 | 20.81 | ↑$0.04 (0.19%) | 20.72 | 20.82 | 14.12K |
| 2024-03-26 | 20.68 | 20.68 | ↑$0.00 (0.00%) | 20.56 | 20.68 | 10.57K |
| 2024-03-25 | 20.78 | 20.83 | ↑$0.05 (0.24%) | 20.69 | 20.83 | 7.79K |
| 2024-03-22 | 20.78 | 20.67 | ↓$0.11 (-0.53%) | 20.67 | 20.78 | 12.57K |
| 2024-03-21 | 20.85 | 20.80 | ↓$0.05 (-0.24%) | 20.75 | 20.89 | 28.96K |
| 2024-03-20 | 20.61 | 20.85 | ↑$0.24 (1.16%) | 20.51 | 20.85 | 44.08K |
Create an account or log in to view more rows.
$PIE now I buy
$PIE check out the one month chart.
Perfect bull flag.
$PIE I think I like this stock more everyday
$PIE we back boys
$PIE YALL READY????????
$PIE nothing drops
$PIE Be patient !!
$PIE It's happening!
$PIE Same thing
different day
$PIE my put options are fine