Invesco Trust II Invesco Dorcey Wright Developed Mkts Momentum (PIE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.105 | -5.3640776699 | 20.6 | 20.68 | 19.54 | 18389 | 20.0933961 | SP |
| 4 | -0.325 | -1.63975782038 | 19.82 | 21 | 19.54 | 12543 | 20.36278281 | SP |
| 12 | -1.825 | -8.56003752345 | 21.32 | 21.9999 | 18.1 | 15225 | 20.71764745 | SP |
| 26 | -1.275 | -6.13866153105 | 20.77 | 22.15 | 18.1 | 18884 | 21.0552159 | SP |
| 52 | 0.135 | 0.697314049587 | 19.36 | 22.15 | 17.35 | 33911 | 19.57413067 | SP |
| 156 | -6.395 | -24.7006566242 | 25.89 | 26.04 | 15.73 | 51031 | 20.38677609 | SP |
| 260 | 1.4989 | 8.32902684471 | 17.9961 | 27.85 | 11.78 | 61909 | 20.46651777 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 19.495 | -0.68 | -3.35 | 20 | 20 | 19.495 | 9017 |
| 1725575700 | 20.17 | 0.06 | 0.30 | 20.22 | 20.22 | 19.93 | 16335 |
| 1725489300 | 20.11 | 0.21 | 1.06 | 19.88 | 20.11 | 19.74 | 9758 |
| 1725402900 | 19.9 | -0.65 | -3.14 | 20.395 | 20.395 | 19.9 | 34080 |
| 1725057300 | 20.545 | 0.02 | 0.08 | 20.6 | 20.68 | 20.49 | 11434 |
| 1724970900 | 20.5277 | 0.07 | 0.36 | 20.53 | 20.62 | 20.51 | 25748 |
| 1724884500 | 20.455 | -0.14 | -0.68 | 20.5 | 20.57 | 20.39 | 12141 |
| 1724798100 | 20.5944 | 0.13 | 0.66 | 20.46 | 20.63 | 20.37 | 4462 |
| 1724711700 | 20.46 | -0.18 | -0.87 | 20.62 | 20.62 | 20.4 | 5140 |
| 1724452500 | 20.64 | 0.26 | 1.28 | 20.49 | 20.67 | 20.4841 | 4271 |
| 1724366100 | 20.38 | -0.22 | -1.09 | 20.56 | 20.56 | 20.23 | 6918 |
| 1724279700 | 20.6049 | -0.02 | -0.07 | 20.49 | 20.66 | 20.49 | 12661 |
| 1724193300 | 20.62 | -0.38 | -1.81 | 20.62 | 20.6888 | 20.501 | 18684 |
| 1724106900 | 21 | 0.44 | 2.14 | 20.69 | 21 | 20.6 | 7684 |
| 1723847700 | 20.56 | 0.21 | 1.03 | 20.5662 | 20.61 | 20.32 | 29892 |
| 1723761300 | 20.35 | 0.07 | 0.35 | 20.35 | 20.4501 | 20.2701 | 7139 |
| 1723674900 | 20.28 | -0.04 | -0.20 | 20.37 | 20.47 | 20.2 | 8021 |
| 1723588500 | 20.32 | 0.28 | 1.42 | 20.03 | 20.364 | 20.03 | 4958 |
| 1723502100 | 20.0354 | 0.09 | 0.43 | 20.06 | 20.0999 | 19.9458 | 7649 |
| 1723242900 | 19.95 | 0.25 | 1.27 | 19.82 | 19.95 | 19.75 | 8587 |
| 1723156500 | 19.6996 | 0.38 | 1.99 | 19.5 | 19.7 | 19.41 | 21991 |
| 1723070100 | 19.3159 | 0.52 | 2.74 | 19.66 | 19.66 | 19.24 | 36232 |
| 1722983700 | 18.8 | -0.33 | -1.73 | 18.77 | 19.04 | 18.77 | 9540 |
| 1722897300 | 19.13 | -0.92 | -4.59 | 18.615 | 19.13 | 18.578 | 27020 |
| 1722638100 | 20.05 | -0.32 | -1.57 | 20 | 20.05 | 19.8251 | 19629 |
| 1722551700 | 20.37 | -0.27 | -1.31 | 20.69 | 20.8299 | 20.37 | 9277 |
| 1722465300 | 20.64 | 0.32 | 1.60 | 20.69 | 20.79 | 20.64 | 30065 |
| 1722378900 | 20.315 | 0.12 | 0.57 | 20.39 | 20.3933 | 20.26 | 30089 |
| 1722292500 | 20.2 | -0.42 | -2.04 | 20.37 | 20.37 | 20.17 | 5407 |
| 1722033300 | 20.62 | -0.06 | -0.29 | 20.62 | 20.7296 | 20.61 | 16127 |
| 1721946900 | 20.68 | 0.01 | 0.05 | 20.76 | 20.76 | 20.5 | 33500 |
| 1721860500 | 20.67 | -0.51 | -2.41 | 21 | 21.04 | 20.67 | 17633 |
| 1721774100 | 21.18 | 0.22 | 1.05 | 21.1271 | 21.18 | 21.02 | 7405 |
| 1721687700 | 20.96 | -0.17 | -0.81 | 21.06 | 21.11 | 20.96 | 7077 |
| 1721428500 | 21.1319 | 0.13 | 0.63 | 21.21 | 21.21 | 21.05 | 9525 |
| 1721342100 | 21 | -0.48 | -2.22 | 21.45 | 21.45 | 21 | 41391 |
| 1721255700 | 21.4774 | -0.34 | -1.57 | 21.525 | 21.5899 | 21.39 | 12856 |
| 1721169300 | 21.82 | 0.08 | 0.37 | 21.73 | 21.85 | 21.52 | 18055 |
| 1721082900 | 21.74 | 0.12 | 0.56 | 21.69 | 21.78 | 21.645 | 13362 |
| 1720823700 | 21.62 | -0.25 | -1.14 | 21.8 | 21.95 | 21.6127 | 12027 |
| 1720737300 | 21.87 | 0.05 | 0.23 | 21.9399 | 21.97 | 21.7909 | 22707 |
| 1720650900 | 21.82 | 0.11 | 0.51 | 21.81 | 21.8499 | 21.73 | 9790 |
| 1720564500 | 21.71 | 0.05 | 0.23 | 21.64 | 21.7199 | 21.63 | 13893 |
| 1720478100 | 21.66 | -0.13 | -0.60 | 21.74 | 21.8 | 21.66 | 8540 |
| 1720218900 | 21.79 | 0.17 | 0.80 | 21.8 | 21.8 | 21.66 | 5510 |
| 1720040640 | 21.6172 | 0.17 | 0.78 | 21.47 | 21.8099 | 21.47 | 6427 |
| 1719959700 | 21.45 | 0.21 | 0.99 | 21.26 | 21.45 | 21.2504 | 6300 |
| 1719873300 | 21.24 | -0.11 | -0.51 | 21.25 | 21.35 | 21.1314 | 31249 |
| 1719614100 | 21.3481 | 0.15 | 0.70 | 21.42 | 21.52 | 21.33 | 45185 |
| 1719527700 | 21.2 | -0.06 | -0.28 | 21.26 | 21.47 | 21.0861 | 16491 |
| 1719441300 | 21.26 | 0.12 | 0.57 | 21.04 | 21.26 | 21.04 | 9179 |
| 1719354900 | 21.14 | -0.08 | -0.38 | 21.2 | 21.2 | 21.08 | 8526 |
| 1719268500 | 21.22 | -0.43 | -1.99 | 21.27 | 21.3187 | 21.01 | 6019 |
| 1719009300 | 21.65 | 0.01 | 0.05 | 21.64 | 21.705 | 21.55 | 26825 |
| 1718922900 | 21.64 | 0.06 | 0.27 | 21.59 | 21.6705 | 21.52 | 13011 |
| 1718750100 | 21.5816 | 0.2 | 0.94 | 21.54 | 21.64 | 21.31 | 13930 |
| 1718663700 | 21.38 | 0.03 | 0.14 | 21.38 | 21.38 | 21.22 | 7985 |
| 1718404500 | 21.3499 | 0.14 | 0.66 | 21.32 | 21.42 | 21.215 | 27845 |
| 1718318100 | 21.21 | 0.05 | 0.24 | 21.31 | 21.31 | 21.06 | 21138 |
| 1718231700 | 21.16 | 0.2 | 0.93 | 21.2 | 21.3 | 21.155 | 3176 |
| 1718145300 | 20.9647 | -0.02 | -0.07 | 21 | 21.014 | 20.8101 | 28505 |
| 1718058900 | 20.98 | 0.09 | 0.43 | 20.81 | 20.98 | 20.76 | 22992 |
| 1717799700 | 20.89 | -0.2 | -0.95 | 21.05 | 21.05 | 20.8 | 5104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
