PIPE Historical Prices
Invesco SteelPath MLP & Energy Infrastructure ETF · daily open, high, low, close & volume
Trading days
249
Period high
32.49
Period low
22.82
Period change
+31.37%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 30.07 | 30.20 | 29.98 | 29.98 | +0.42% | 1,322 |
| Nov 2, 2026 | 30.29 | 30.29 | 29.86 | 29.86 | -3.19% | 2,248 |
| Oct 30, 2026 | 30.87 | 32.49 | 30.73 | 30.84 | +0.18% | 13,186 |
| Oct 29, 2026 | 30.69 | 30.79 | 30.69 | 30.79 | +1.87% | 1,002 |
| Oct 28, 2026 | 30.28 | 30.32 | 30.22 | 30.22 | +0.21% | 1,814 |
| Oct 27, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | +0.15% | 53 |
| Oct 26, 2026 | 29.98 | 30.11 | 29.98 | 30.11 | +0.43% | 1,647 |
| Oct 23, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | +1.97% | 38 |
| Oct 22, 2026 | 29.12 | 29.40 | 28.95 | 29.40 | -1.32% | 746 |
| Oct 21, 2026 | 29.77 | 29.80 | 29.77 | 29.80 | +0.88% | 866 |
| Oct 20, 2026 | 29.42 | 29.54 | 29.39 | 29.54 | +0.52% | 5,099 |
| Oct 19, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | -1.29% | 39 |
| Oct 16, 2026 | 29.63 | 29.77 | 29.63 | 29.77 | +2.65% | 586 |
| Oct 15, 2026 | 29.81 | 29.81 | 29.00 | 29.00 | -1.79% | 3,889 |
| Oct 14, 2026 | 29.67 | 29.67 | 29.50 | 29.53 | -1.11% | 1,350 |
| Oct 13, 2026 | 29.82 | 29.86 | 29.64 | 29.86 | +0.92% | 1,955 |
| Oct 12, 2026 | 29.55 | 29.59 | 29.55 | 29.59 | +0.71% | 294 |
| Oct 9, 2026 | 29.50 | 29.50 | 29.37 | 29.38 | -0.38% | 1,059 |
| Oct 8, 2026 | 29.41 | 29.49 | 29.41 | 29.49 | +1.50% | 684 |
| Oct 7, 2026 | 29.30 | 29.30 | 29.05 | 29.05 | -1.46% | 1,439 |
| Oct 6, 2026 | 29.23 | 29.49 | 29.23 | 29.48 | +1.17% | 4,750 |
| Oct 5, 2026 | 29.13 | 29.29 | 29.13 | 29.14 | +0.66% | 2,675 |
| Oct 2, 2026 | 28.82 | 28.95 | 28.82 | 28.95 | +0.83% | 709 |
| Oct 1, 2026 | 28.30 | 28.71 | 28.30 | 28.71 | +1.37% | 512 |
| Sep 30, 2026 | 28.60 | 28.62 | 28.32 | 28.32 | -0.14% | 3,843 |
| Sep 29, 2026 | 28.75 | 28.75 | 28.36 | 28.36 | -1.78% | 1,481 |
| Sep 28, 2026 | 28.87 | 28.88 | 28.83 | 28.88 | -0.16% | 1,476 |
| Sep 25, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | -1.56% | 565 |
| Sep 24, 2026 | 29.41 | 29.77 | 29.29 | 29.38 | -0.28% | 7,591 |
| Sep 23, 2026 | 29.62 | 29.62 | 29.46 | 29.46 | -0.19% | 347 |
| Sep 22, 2026 | 29.98 | 29.98 | 29.52 | 29.52 | -1.34% | 1,778 |
| Sep 21, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | -1.38% | 766 |
| Sep 18, 2026 | 30.18 | 30.50 | 30.18 | 30.34 | +0.53% | 3,542 |
| Sep 17, 2026 | 30.33 | 30.33 | 30.18 | 30.18 | +0.45% | 1,515 |
| Sep 16, 2026 | 30.21 | 30.35 | 29.87 | 30.04 | -0.47% | 2,979 |
| Sep 15, 2026 | 30.28 | 30.28 | 30.19 | 30.19 | -0.45% | 1,795 |
| Sep 14, 2026 | 30.68 | 30.68 | 30.27 | 30.32 | -1.17% | 5,325 |
| Sep 11, 2026 | 30.62 | 30.68 | 30.62 | 30.68 | -1.52% | 168 |
| Sep 9, 2026 | 31.18 | 31.35 | 31.15 | 31.15 | -0.28% | 3,521 |
| Sep 8, 2026 | 31.18 | 31.30 | 31.07 | 31.24 | +0.84% | 1,757 |
| Sep 4, 2026 | 30.99 | 30.99 | 30.84 | 30.98 | -0.20% | 630 |
| Sep 3, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | -0.46% | 61 |
| Sep 2, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | +0.19% | 47 |
| Aug 31, 2026 | 30.98 | 31.12 | 30.81 | 31.12 | +1.34% | 6,683 |
| Aug 28, 2026 | 30.80 | 30.80 | 30.71 | 30.71 | -0.54% | 202 |
| Aug 27, 2026 | 30.68 | 30.98 | 30.68 | 30.88 | -0.57% | 772 |
| Aug 26, 2026 | 30.84 | 31.06 | 30.84 | 31.06 | +2.17% | 4,485 |
| Aug 25, 2026 | 30.64 | 30.64 | 30.40 | 30.40 | -0.76% | 19,099 |
| Aug 24, 2026 | 30.37 | 30.64 | 30.37 | 30.63 | -0.46% | 609 |
| Aug 21, 2026 | 31.27 | 31.27 | 30.67 | 30.77 | -0.81% | 1,492 |
| Aug 20, 2026 | 31.16 | 31.16 | 30.95 | 31.02 | +0.47% | 604 |
| Aug 19, 2026 | 31.37 | 31.37 | 30.87 | 30.88 | -1.32% | 974 |
| Aug 18, 2026 | 31.30 | 31.33 | 31.29 | 31.29 | +1.61% | 2,167 |
| Aug 17, 2026 | 30.89 | 30.89 | 30.80 | 30.80 | -0.44% | 2,465 |
| Aug 14, 2026 | 30.86 | 30.94 | 30.86 | 30.93 | +1.67% | 4,072 |
| Aug 13, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | +0.02% | 56 |
| Aug 12, 2026 | 30.41 | 30.42 | 30.41 | 30.42 | +0.03% | 500 |
| Aug 11, 2026 | 30.26 | 30.41 | 30.26 | 30.41 | +1.21% | 749 |
| Aug 10, 2026 | 29.76 | 30.05 | 29.76 | 30.05 | +1.80% | 597 |
| Aug 7, 2026 | 29.58 | 29.58 | 29.52 | 29.52 | -1.25% | 134 |
| Aug 6, 2026 | 29.98 | 29.98 | 29.89 | 29.89 | +1.11% | 600 |
| Aug 5, 2026 | 29.66 | 29.68 | 29.56 | 29.56 | -1.64% | 3,336 |
| Aug 4, 2026 | 29.81 | 30.15 | 29.78 | 30.05 | -0.22% | 3,676 |
| Aug 3, 2026 | 30.37 | 30.37 | 30.12 | 30.12 | -1.16% | 10,353 |
| Jul 31, 2026 | 30.34 | 30.52 | 30.18 | 30.48 | +0.42% | 4,059 |
| Jul 30, 2026 | 30.24 | 30.35 | 30.24 | 30.35 | +0.52% | 3,129 |
| Jul 29, 2026 | 30.43 | 30.48 | 30.19 | 30.19 | -0.30% | 1,554 |
| Jul 28, 2026 | 30.29 | 30.29 | 30.28 | 30.28 | +0.46% | 1,575 |
| Jul 27, 2026 | 30.76 | 30.76 | 30.14 | 30.14 | -2.90% | 929 |
| Jul 24, 2026 | 31.51 | 31.54 | 31.04 | 31.04 | -0.83% | 5,239 |
| Jul 23, 2026 | 31.30 | 31.38 | 31.12 | 31.30 | +0.64% | 7,976 |
| Jul 22, 2026 | 30.91 | 31.10 | 30.91 | 31.10 | +1.26% | 9,019 |
| Jul 21, 2026 | 31.00 | 31.00 | 30.66 | 30.71 | -0.25% | 4,753 |
| Jul 20, 2026 | 31.15 | 31.15 | 30.79 | 30.79 | -0.40% | 924 |
| Jul 17, 2026 | 31.09 | 31.09 | 30.80 | 30.91 | +0.05% | 4,409 |
| Jul 16, 2026 | 30.66 | 30.90 | 30.66 | 30.90 | +1.09% | 485 |
| Jul 15, 2026 | 30.65 | 30.65 | 30.56 | 30.56 | -0.96% | 1,992 |
| Jul 14, 2026 | 30.84 | 30.86 | 30.84 | 30.86 | +0.89% | 733 |
| Jul 13, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | +1.39% | 1,272 |
| Jul 10, 2026 | 30.30 | 30.34 | 30.00 | 30.17 | -0.68% | 2,148 |
| Jul 9, 2026 | 30.60 | 30.60 | 30.38 | 30.38 | -0.89% | 346 |
| Jul 8, 2026 | 30.66 | 30.66 | 30.47 | 30.65 | +0.67% | 3,381 |
| Jul 7, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | +3.17% | 68 |
| Jul 6, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | -0.17% | 481 |
| Jul 2, 2026 | 29.59 | 29.59 | 29.50 | 29.56 | +0.21% | 1,067 |
| Jul 1, 2026 | 29.68 | 29.68 | 29.50 | 29.50 | -1.34% | 563 |
| Jun 30, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | -0.54% | 920 |
| Jun 29, 2026 | 30.16 | 30.18 | 30.06 | 30.06 | -1.10% | 2,074 |
| Jun 26, 2026 | 30.01 | 30.40 | 30.01 | 30.40 | +0.64% | 2,981 |
| Jun 25, 2026 | 30.32 | 30.32 | 30.20 | 30.20 | +1.78% | 857 |
| Jun 24, 2026 | 29.71 | 29.71 | 29.67 | 29.67 | -1.06% | 379 |
| Jun 23, 2026 | 29.82 | 29.99 | 29.82 | 29.99 | +1.56% | 635 |
| Jun 22, 2026 | 29.37 | 29.53 | 29.21 | 29.53 | +0.68% | 1,300 |
| Jun 18, 2026 | 28.95 | 29.33 | 28.95 | 29.33 | +0.48% | 468 |
| Jun 17, 2026 | 29.30 | 29.35 | 29.14 | 29.19 | -0.55% | 5,871 |
| Jun 16, 2026 | 29.55 | 29.55 | 29.36 | 29.36 | -1.08% | 1,354 |
| Jun 15, 2026 | 29.63 | 29.81 | 29.63 | 29.68 | -1.49% | 2,655 |
| Jun 12, 2026 | 30.08 | 30.13 | 30.08 | 30.13 | +0.40% | 994 |
| Jun 11, 2026 | 30.32 | 30.32 | 30.01 | 30.01 | -0.58% | 2,397 |
| Jun 10, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | +1.70% | 103 |
| Jun 9, 2026 | 29.50 | 29.82 | 29.50 | 29.68 | -0.34% | 1,852 |
| Jun 8, 2026 | 29.77 | 29.78 | 29.77 | 29.78 | -0.28% | 408 |
| Jun 5, 2026 | 30.00 | 30.17 | 29.86 | 29.86 | -0.86% | 2,539 |
| Jun 4, 2026 | 29.95 | 30.12 | 29.88 | 30.12 | +1.15% | 815 |
| Jun 3, 2026 | 30.12 | 30.12 | 29.78 | 29.78 | -0.07% | 812 |
| Jun 2, 2026 | 29.69 | 29.88 | 29.69 | 29.80 | +1.65% | 1,953 |
| Jun 1, 2026 | 29.41 | 29.41 | 29.32 | 29.32 | +0.57% | 3,222 |
| May 29, 2026 | 29.24 | 29.24 | 29.15 | 29.15 | -2.11% | 16,872 |
| May 28, 2026 | 30.05 | 30.05 | 29.78 | 29.78 | -1.07% | 1,196 |
| May 27, 2026 | 30.21 | 30.31 | 30.10 | 30.10 | -1.84% | 3,872 |
| May 26, 2026 | 31.16 | 31.16 | 30.66 | 30.66 | -2.09% | 4,359 |
| May 22, 2026 | 31.12 | 31.48 | 31.12 | 31.32 | +1.06% | 7,901 |
| May 21, 2026 | 31.16 | 31.25 | 30.94 | 30.99 | -0.21% | 5,217 |
| May 20, 2026 | 31.53 | 31.53 | 31.04 | 31.06 | -1.14% | 4,326 |
| May 19, 2026 | 31.17 | 31.48 | 31.08 | 31.41 | +0.88% | 7,186 |
| May 18, 2026 | 31.01 | 31.14 | 31.01 | 31.14 | +0.72% | 3,023 |
| May 15, 2026 | 30.84 | 31.01 | 30.84 | 30.92 | +0.64% | 600 |
| May 14, 2026 | 30.66 | 30.72 | 30.66 | 30.72 | +1.63% | 1,370 |
| May 13, 2026 | 29.99 | 30.23 | 29.91 | 30.23 | +0.50% | 1,323 |
| May 12, 2026 | 29.79 | 30.08 | 29.79 | 30.08 | +1.13% | 652 |
| May 11, 2026 | 29.44 | 29.81 | 29.44 | 29.74 | +1.86% | 4,517 |
| May 8, 2026 | 29.31 | 29.56 | 29.20 | 29.20 | -0.95% | 1,849 |
| May 7, 2026 | 29.05 | 29.49 | 29.05 | 29.48 | -0.21% | 2,370 |
| May 6, 2026 | 29.69 | 29.69 | 29.52 | 29.54 | -2.36% | 19,875 |
| May 5, 2026 | 30.21 | 30.32 | 30.21 | 30.25 | -0.07% | 1,322 |
| May 4, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | +0.43% | 556 |
| May 1, 2026 | 30.03 | 30.14 | 30.03 | 30.14 | -0.50% | 769 |
| Apr 30, 2026 | 30.16 | 30.30 | 30.16 | 30.30 | +2.74% | 954 |
| Apr 29, 2026 | 29.36 | 29.49 | 29.36 | 29.49 | +0.97% | 2,475 |
| Apr 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | +1.21% | 99 |
| Apr 27, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | +0.48% | 48 |
| Apr 24, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | +0.30% | 248 |
| Apr 23, 2026 | 28.61 | 28.63 | 28.61 | 28.63 | +0.87% | 271 |
| Apr 22, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | +0.73% | 356 |
| Apr 21, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | +0.15% | 343 |
| Apr 20, 2026 | 28.34 | 28.34 | 28.14 | 28.14 | -0.63% | 890 |
| Apr 17, 2026 | 27.94 | 28.34 | 27.92 | 28.32 | -0.71% | 1,865 |
| Apr 16, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | +0.52% | 208 |
| Apr 15, 2026 | 28.43 | 28.57 | 28.37 | 28.37 | -0.63% | 932 |
| Apr 14, 2026 | 28.57 | 28.57 | 28.55 | 28.55 | -0.95% | 303 |
| Apr 13, 2026 | 29.21 | 29.21 | 28.75 | 28.82 | -0.88% | 1,452 |
| Apr 10, 2026 | 29.15 | 29.22 | 28.92 | 29.08 | -1.30% | 10,464 |
| Apr 9, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | +1.01% | 497 |
| Apr 8, 2026 | 28.57 | 29.17 | 28.55 | 29.17 | -0.95% | 1,437 |
| Apr 7, 2026 | 29.39 | 29.61 | 29.39 | 29.45 | +0.98% | 1,157 |
| Apr 6, 2026 | 29.19 | 29.19 | 29.16 | 29.16 | +0.08% | 177 |
| Apr 2, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | +0.84% | 76 |
| Apr 1, 2026 | 28.71 | 28.90 | 28.70 | 28.90 | -2.94% | 5,008 |
| Mar 31, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | -0.47% | 394 |
| Mar 30, 2026 | 30.19 | 30.19 | 29.76 | 29.91 | +0.19% | 1,540 |
| Mar 27, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | -0.12% | 169 |
| Mar 26, 2026 | 29.96 | 29.96 | 29.89 | 29.89 | +0.57% | 567 |
| Mar 25, 2026 | 29.70 | 29.73 | 29.70 | 29.73 | +0.02% | 534 |
| Mar 24, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | +1.05% | 38 |
| Mar 23, 2026 | 28.75 | 29.41 | 28.75 | 29.41 | +0.72% | 2,461 |
| Mar 20, 2026 | 29.56 | 29.56 | 29.20 | 29.20 | -0.61% | 731 |
| Mar 19, 2026 | 29.14 | 29.38 | 29.14 | 29.38 | +1.60% | 782 |
| Mar 18, 2026 | 29.13 | 29.13 | 28.91 | 28.92 | -0.67% | 1,953 |
| Mar 17, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | +0.31% | 146 |
| Mar 16, 2026 | 29.05 | 29.05 | 28.90 | 29.03 | +0.36% | 632 |
| Mar 13, 2026 | 28.98 | 28.98 | 28.92 | 28.92 | +0.32% | 575 |
| Mar 12, 2026 | 29.07 | 29.08 | 28.83 | 28.83 | -0.54% | 300 |
| Mar 11, 2026 | 28.95 | 28.98 | 28.93 | 28.98 | +0.83% | 505 |
| Mar 10, 2026 | 28.79 | 28.79 | 28.75 | 28.75 | -0.55% | 421 |
| Mar 9, 2026 | 29.27 | 29.27 | 28.90 | 28.90 | -0.58% | 1,847 |
| Mar 6, 2026 | 29.17 | 29.20 | 29.05 | 29.07 | -0.07% | 1,076 |
| Mar 5, 2026 | 29.30 | 29.30 | 29.02 | 29.10 | -0.36% | 11,830 |
| Mar 4, 2026 | 29.02 | 29.20 | 29.02 | 29.20 | +0.17% | 5,212 |
| Mar 3, 2026 | 29.14 | 29.22 | 29.03 | 29.15 | -0.39% | 8,931 |
| Mar 2, 2026 | 29.06 | 29.27 | 29.06 | 29.27 | +2.30% | 957 |
| Feb 27, 2026 | 28.47 | 28.61 | 28.43 | 28.61 | +0.67% | 9,948 |
| Feb 26, 2026 | 28.29 | 28.46 | 28.29 | 28.42 | +1.05% | 19,899 |
| Feb 25, 2026 | 27.93 | 28.13 | 27.78 | 28.12 | +0.05% | 10,252 |
| Feb 24, 2026 | 28.30 | 28.30 | 27.92 | 28.11 | -0.16% | 7,222 |
| Feb 23, 2026 | 28.34 | 28.34 | 28.10 | 28.15 | +0.01% | 5,592 |
| Feb 20, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | +0.75% | 86 |
| Feb 19, 2026 | 27.95 | 27.95 | 27.94 | 27.94 | +0.22% | 799 |
| Feb 18, 2026 | 27.92 | 27.92 | 27.88 | 27.88 | +0.33% | 2,187 |
| Feb 17, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | -0.37% | 82 |
| Feb 13, 2026 | 27.70 | 27.96 | 27.70 | 27.89 | +2.22% | 2,837 |
| Feb 12, 2026 | 27.36 | 27.36 | 27.29 | 27.29 | -0.16% | 1,122 |
| Feb 11, 2026 | 27.32 | 27.33 | 27.32 | 27.33 | +1.43% | 188 |
| Feb 10, 2026 | 27.00 | 27.00 | 26.95 | 26.95 | +0.21% | 274 |
| Feb 9, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | +1.01% | 72 |
| Feb 6, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | +0.88% | 27 |
| Feb 5, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | +0.82% | 38 |
| Feb 4, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | +0.41% | 97 |
| Feb 3, 2026 | 25.80 | 26.07 | 25.80 | 26.07 | +2.13% | 207 |
| Feb 2, 2026 | 25.59 | 25.59 | 25.52 | 25.52 | -1.20% | 300 |
| Jan 30, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | -0.22% | 42 |
| Jan 29, 2026 | 25.97 | 25.97 | 25.89 | 25.89 | +0.77% | 1,196 |
| Jan 28, 2026 | 25.75 | 25.75 | 25.69 | 25.69 | +1.17% | 490 |
| Jan 27, 2026 | 25.44 | 25.44 | 25.39 | 25.39 | +1.03% | 354 |
| Jan 26, 2026 | 25.02 | 25.14 | 25.02 | 25.14 | -0.02% | 2,839 |
| Jan 23, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | +0.63% | 46 |
| Jan 22, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | +0.98% | 84 |
| Jan 21, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | +0.89% | 528 |
| Jan 20, 2026 | 24.66 | 24.66 | 24.52 | 24.52 | -0.86% | 2,109 |
| Jan 16, 2026 | 24.60 | 24.73 | 24.60 | 24.73 | +1.39% | 2,540 |
| Jan 15, 2026 | 24.42 | 24.42 | 24.39 | 24.39 | +0.00% | 855 |
| Jan 14, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | +0.64% | 95 |
| Jan 13, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | +1.50% | 66 |
| Jan 12, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | +0.21% | 47 |
| Jan 9, 2026 | 23.80 | 23.83 | 23.80 | 23.83 | +0.22% | 141 |
| Jan 8, 2026 | 23.68 | 23.78 | 23.68 | 23.78 | +1.01% | 254 |
| Jan 7, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | -0.25% | 40 |
| Jan 6, 2026 | 24.04 | 24.04 | 23.60 | 23.60 | -2.22% | 2,022 |
| Jan 5, 2026 | 24.44 | 24.44 | 23.80 | 24.13 | -0.68% | 977 |
| Jan 2, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | +0.93% | 76 |
| Dec 31, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | -0.39% | 17 |
| Dec 30, 2025 | 24.15 | 24.17 | 24.15 | 24.17 | +0.61% | 661 |
| Dec 29, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | +0.39% | 52 |
| Dec 26, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | -0.35% | 80 |
| Dec 24, 2025 | 24.03 | 24.03 | 24.01 | 24.01 | -0.21% | 161 |
| Dec 23, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | +1.21% | 10 |
| Dec 22, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | +0.48% | 58 |
| Dec 19, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | +0.01% | 260 |
| Dec 18, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | -0.67% | 55 |
| Dec 17, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | +0.96% | 2,573 |
| Dec 16, 2025 | 23.64 | 23.64 | 23.59 | 23.59 | -2.16% | 142 |
| Dec 15, 2025 | 23.99 | 24.11 | 23.99 | 24.11 | -0.08% | 218 |
| Dec 12, 2025 | 24.27 | 24.27 | 24.13 | 24.13 | -0.15% | 258 |
| Dec 11, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | +0.44% | 46 |
| Dec 10, 2025 | 24.05 | 24.06 | 24.01 | 24.06 | -0.59% | 393 |
| Dec 9, 2025 | 24.48 | 24.48 | 24.20 | 24.20 | -0.38% | 2,471 |
| Dec 8, 2025 | 24.52 | 24.52 | 24.23 | 24.30 | -0.80% | 789 |
| Dec 5, 2025 | 24.55 | 24.55 | 24.49 | 24.49 | +0.09% | 184 |
| Dec 4, 2025 | 23.74 | 24.47 | 23.74 | 24.47 | +1.31% | 2,170 |
| Dec 3, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | +1.10% | 54 |
| Dec 2, 2025 | 24.11 | 24.11 | 23.89 | 23.89 | -1.22% | 200 |
| Dec 1, 2025 | 24.22 | 24.22 | 24.19 | 24.19 | +0.28% | 854 |
| Nov 28, 2025 | 23.79 | 24.12 | 23.79 | 24.12 | +1.38% | 220 |
| Nov 26, 2025 | 23.90 | 23.90 | 23.79 | 23.79 | +0.57% | 493 |
| Nov 25, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | +0.42% | 61 |
| Nov 24, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | -0.63% | 111 |
| Nov 21, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | +0.31% | 39 |
| Nov 20, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | -0.53% | 69 |
| Nov 19, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | -0.13% | 19 |
| Nov 18, 2025 | 23.80 | 23.83 | 23.79 | 23.79 | +0.37% | 412 |
| Nov 17, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | -1.10% | 8 |
| Nov 14, 2025 | 23.90 | 23.96 | 23.90 | 23.96 | +2.01% | 309 |
| Nov 13, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | -0.62% | 7 |
| Nov 12, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | +0.04% | 10 |
| Nov 11, 2025 | 23.60 | 23.63 | 23.60 | 23.63 | +0.31% | 745 |
| Nov 10, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | +0.75% | 25 |
| Nov 7, 2025 | 23.21 | 23.38 | 23.18 | 23.38 | +0.92% | 266 |
| Nov 6, 2025 | 23.19 | 23.19 | 23.10 | 23.17 | +0.61% | 342 |
| Nov 5, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | +0.90% | 32 |
| Nov 4, 2025 | 22.85 | 22.85 | 22.82 | 22.82 | -1.20% | 137 |
Daily open, high, low, close and volume for Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE). Showing 249 trading days. Unadjusted prices.