Invesco Dorsey Wright Emerging Markets Momentum ETF

PIE
🏛️ usa →
23.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.83 24.14 23.74 23.95 0.0M
2025-09-25 23.85 24.47 23.74 23.83 0.0M
2025-09-24 24.21 24.38 23.98 24.09 0.0M
2025-09-23 24.25 24.49 24.04 24.40 0.0M
2025-09-22 24.02 24.48 24.02 24.41 0.0M
2025-09-19 24.27 24.37 24.24 24.33 0.0M
2025-09-18 24.30 24.47 24.30 24.41 0.0M
2025-09-17 24.47 24.47 24.28 24.37 0.0M
2025-09-16 24.30 24.37 24.21 24.35 0.0M
2025-09-15 24.44 24.50 24.27 24.46 0.0M
2025-09-12 24.40 24.40 24.16 24.26 0.0M
2025-09-11 24.20 24.40 24.20 24.33 0.0M
2025-09-10 24.19 24.22 24.05 24.18 0.0M
2025-09-09 24.10 24.29 24.09 24.19 0.1M
2025-09-08 24.03 24.23 24.00 24.23 0.0M
2025-09-05 24.19 24.19 23.96 24.02 0.0M
2025-09-04 23.44 23.62 23.44 23.56 0.0M
2025-09-03 23.76 23.94 23.76 23.85 0.0M
2025-09-02 23.18 23.55 23.16 23.55 0.0M
2025-08-29 23.46 23.55 23.45 23.53 0.0M
2025-08-28 23.29 23.48 23.29 23.44 0.0M
2025-08-27 23.12 23.28 23.12 23.24 0.0M
2025-08-26 23.28 23.38 23.21 23.32 0.1M
2025-08-25 23.17 23.24 23.10 23.15 0.0M
2025-08-22 22.89 23.32 22.89 23.32 0.1M
2025-08-21 22.85 23.00 22.72 22.93 0.1M
2025-08-20 22.76 22.76 22.63 22.69 0.0M
2025-08-19 22.96 22.98 22.78 22.78 0.0M
2025-08-18 22.96 23.14 22.85 23.09 0.0M
2025-08-15 22.90 22.99 22.63 22.75 0.0M
2025-08-14 22.63 22.75 22.62 22.63 0.0M
2025-08-13 22.66 22.82 22.66 22.75 0.0M
2025-08-12 22.05 22.49 22.05 22.36 0.0M
2025-08-11 22.38 22.38 22.16 22.33 0.0M
2025-08-08 22.30 22.43 22.03 22.24 0.1M
2025-08-07 22.27 22.44 22.02 22.23 0.0M
2025-08-06 21.83 22.21 21.83 22.21 0.0M
2025-08-05 21.84 21.95 21.83 21.86 0.0M
2025-08-04 21.55 21.71 21.52 21.55 0.0M
2025-08-01 21.26 21.32 21.05 21.28 0.1M
2025-07-31 21.46 21.56 21.14 21.20 0.4M
2025-07-30 21.35 21.43 21.14 21.26 0.0M
2025-07-29 21.55 21.83 21.47 21.47 0.0M
2025-07-28 21.26 21.41 21.15 21.36 0.0M
2025-07-25 21.33 21.37 21.33 21.34 0.0M
2025-07-24 21.41 21.42 21.31 21.42 0.0M
2025-07-23 21.32 21.47 21.28 21.44 0.0M
2025-07-22 21.20 21.47 21.18 21.25 0.0M
2025-07-21 21.32 21.59 21.04 21.36 0.0M
2025-07-18 21.32 21.36 21.22 21.25 0.0M
2025-07-17 20.82 21.14 20.82 21.11 0.0M
2025-07-16 20.84 21.00 20.81 20.96 0.0M
2025-07-15 21.14 21.14 20.94 20.95 0.0M
2025-07-14 20.92 20.93 20.81 20.87 0.0M
2025-07-11 20.56 20.83 20.56 20.73 0.0M
2025-07-10 20.88 20.89 20.69 20.81 0.0M
2025-07-09 20.67 20.89 20.62 20.86 0.0M
2025-07-08 20.72 20.85 20.72 20.85 0.0M
2025-07-07 20.86 20.90 20.41 20.78 0.0M
2025-07-03 20.39 21.04 20.39 20.98 0.0M
2025-07-02 20.83 20.91 20.70 20.88 0.0M
2025-07-01 20.56 21.04 20.42 20.76 0.1M
2025-06-30 21.10 21.10 20.43 20.94 0.0M
2025-06-27 20.93 21.14 20.22 20.73 0.2M
2025-06-26 21.10 21.10 20.29 20.65 0.0M
2025-06-25 20.55 20.93 20.40 20.64 0.0M
2025-06-24 20.12 20.84 20.12 20.84 0.0M
2025-06-23 19.70 20.34 19.70 20.34 0.0M
2025-06-20 20.30 20.37 20.12 20.20 0.0M
2025-06-18 20.33 20.46 20.19 20.39 0.0M
2025-06-17 20.33 20.63 20.27 20.27 0.0M
2025-06-16 20.49 20.73 20.49 20.70 0.0M
2025-06-13 20.43 20.53 20.24 20.24 0.2M
2025-06-12 20.40 20.78 20.40 20.71 0.0M
2025-06-11 20.13 20.58 20.09 20.26 0.0M
2025-06-10 20.30 20.39 20.12 20.38 0.0M
2025-06-09 20.13 20.28 19.83 20.28 0.0M
2025-06-06 19.89 20.08 19.87 20.07 0.0M
2025-06-05 19.99 20.09 19.90 20.02 0.0M
2025-06-04 19.83 20.09 19.83 19.99 0.0M
2025-06-03 19.60 19.75 19.60 19.75 0.0M
2025-06-02 19.36 19.58 19.32 19.48 0.1M
2025-05-30 19.36 19.36 19.16 19.30 0.0M
2025-05-29 19.61 19.82 19.47 19.49 0.1M
2025-05-28 19.53 19.53 19.17 19.43 0.0M
2025-05-27 19.60 19.78 19.35 19.56 0.0M
2025-05-23 19.49 19.87 19.49 19.71 0.0M
2025-05-22 19.67 19.80 19.44 19.66 0.0M
2025-05-21 19.84 20.03 19.48 19.65 0.0M
2025-05-20 19.62 19.63 19.42 19.63 0.0M
2025-05-19 19.30 19.62 19.30 19.43 0.0M
2025-05-16 19.26 19.47 19.25 19.32 0.0M
2025-05-15 19.30 19.52 19.10 19.36 0.0M
2025-05-14 19.38 19.52 19.19 19.38 0.0M
2025-05-13 18.94 19.36 18.94 19.32 0.0M
2025-05-12 19.43 19.46 18.97 19.46 0.0M
2025-05-09 18.96 19.13 18.81 18.96 0.0M
2025-05-08 19.15 19.15 18.71 18.90 0.0M
2025-05-07 18.84 18.98 18.82 18.98 0.0M
2025-05-06 19.02 19.22 19.02 19.19 0.0M
2025-05-05 19.22 19.40 19.06 19.37 0.0M
2025-05-02 18.99 19.35 18.99 19.02 0.0M
2025-05-01 18.28 18.36 18.20 18.31 0.0M
2025-04-30 18.12 18.27 18.12 18.23 0.0M
2025-04-29 18.21 18.21 18.04 18.18 0.0M
2025-04-28 17.89 17.96 17.88 17.91 0.0M
2025-04-25 17.69 17.86 17.67 17.79 0.0M
2025-04-24 17.71 17.84 17.71 17.80 0.0M
2025-04-23 17.75 17.81 17.52 17.63 0.0M
2025-04-22 17.27 17.43 17.13 17.34 0.0M
2025-04-21 17.04 17.10 16.91 16.98 0.0M
2025-04-17 17.25 17.40 17.13 17.22 0.0M
2025-04-16 17.17 17.37 16.89 17.03 0.0M
2025-04-15 17.38 17.55 17.32 17.47 0.0M
2025-04-14 17.27 17.38 17.26 17.34 0.0M
2025-04-11 16.78 17.09 16.72 17.07 0.0M
2025-04-10 16.54 16.59 16.18 16.41 0.1M
2025-04-09 15.40 16.61 15.39 16.50 0.0M
2025-04-08 16.17 16.20 15.31 15.45 0.0M
2025-04-07 16.19 16.19 15.58 15.77 0.2M
2025-04-04 17.05 17.12 16.72 16.79 0.0M
2025-04-03 17.84 17.94 17.77 17.78 0.0M
2025-04-02 18.22 18.26 18.18 18.20 0.0M
2025-04-01 18.09 18.28 18.04 18.28 0.0M
2025-03-31 18.16 18.19 17.87 18.18 0.0M
2025-03-28 18.47 18.47 18.28 18.37 0.0M
2025-03-27 18.76 18.83 18.74 18.79 0.0M
2025-03-26 18.80 18.81 18.66 18.72 0.0M
2025-03-25 18.83 18.89 18.78 18.86 0.0M
2025-03-24 18.76 18.87 18.72 18.87 0.1M
2025-03-21 18.77 18.82 18.73 18.79 0.0M
2025-03-20 19.04 19.04 18.96 19.04 0.0M
2025-03-19 19.11 19.14 18.99 19.11 0.0M
2025-03-18 19.33 19.33 19.25 19.29 0.0M
2025-03-17 19.24 19.37 19.22 19.37 0.0M
2025-03-14 19.03 19.13 19.03 19.06 0.0M
2025-03-13 18.75 18.88 18.75 18.83 0.0M
2025-03-12 18.83 18.91 18.75 18.82 0.0M
2025-03-11 18.77 18.83 18.66 18.76 0.1M
2025-03-10 18.90 18.94 18.62 18.78 0.0M
2025-03-07 19.08 19.20 18.95 19.13 0.0M
2025-03-06 19.08 19.21 19.05 19.08 0.0M
2025-03-05 19.06 19.25 19.01 19.22 0.0M
2025-03-04 18.67 18.81 18.48 18.72 0.0M
2025-03-03 18.73 18.77 18.40 18.48 0.0M
2025-02-28 18.55 18.59 18.44 18.56 0.0M
2025-02-27 18.93 18.93 18.71 18.73 0.0M
2025-02-26 19.02 19.15 18.99 19.03 0.0M
2025-02-25 18.92 18.94 18.75 18.78 0.0M
2025-02-24 19.10 19.10 18.93 18.97 0.2M
2025-02-21 19.29 19.29 19.05 19.09 0.0M
2025-02-20 19.23 19.37 19.14 19.24 0.2M
2025-02-19 19.25 19.25 19.16 19.16 0.0M
2025-02-18 19.26 19.37 19.22 19.28 0.0M
2025-02-14 19.13 19.21 19.08 19.18 0.0M
2025-02-13 18.91 19.08 18.91 19.08 0.0M
2025-02-12 18.85 19.05 18.85 19.03 0.0M
2025-02-11 18.85 18.95 18.85 18.93 0.0M
2025-02-10 18.87 18.94 18.86 18.92 0.0M
2025-02-07 18.97 19.00 18.81 18.84 0.0M
2025-02-06 18.76 18.98 18.74 18.98 0.0M
2025-02-05 18.58 18.73 18.58 18.70 0.0M
2025-02-04 18.42 18.54 18.42 18.50 0.1M
2025-02-03 18.20 18.46 18.19 18.39 0.1M
2025-01-31 18.70 18.78 18.51 18.51 0.0M
2025-01-30 18.76 18.87 18.76 18.78 0.0M
2025-01-29 18.66 18.75 18.59 18.61 0.1M
2025-01-28 18.26 18.73 18.26 18.73 0.0M
2025-01-27 18.56 18.62 18.53 18.58 0.0M
2025-01-24 19.01 19.02 18.92 18.99 0.0M
2025-01-23 18.93 19.01 18.85 19.00 0.0M
2025-01-22 19.02 19.05 18.98 19.04 0.0M
2025-01-21 18.88 18.96 18.83 18.92 0.0M
2025-01-17 18.63 18.73 18.60 18.60 0.0M
2025-01-16 18.56 18.56 18.49 18.50 0.0M
2025-01-15 18.38 18.47 18.34 18.41 0.0M
2025-01-14 18.44 18.44 18.30 18.42 0.0M
2025-01-13 18.15 18.25 18.07 18.22 0.0M
2025-01-10 18.65 18.73 18.50 18.56 0.0M
2025-01-08 19.11 19.11 19.04 19.09 0.0M
2025-01-07 19.57 19.57 19.24 19.24 0.0M
2025-01-06 19.41 19.53 19.36 19.42 0.0M
2025-01-03 19.20 19.41 19.20 19.39 0.0M
2025-01-02 19.10 19.25 19.06 19.25 0.1M