Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
25.38
+0.13 (0.53%)
Apr 1, 2025, 9:30 AM EST - Market open
PIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.95 | 25.38 | 24.95 | 25.38 | 25.38 | 0.53% | 10,090 |
| Mar 31, 2025 | 25.25 | 25.25 | 25.24 | 25.25 | 25.25 | 0.30% | 10,495 |
| Mar 28, 2025 | 25.07 | 25.17 | 25.07 | 25.17 | 25.17 | -0.85% | 10,691 |
| Mar 27, 2025 | 25.28 | 25.39 | 25.28 | 25.39 | 25.39 | -0.10% | 10,010 |
| Mar 26, 2025 | 25.45 | 25.45 | 25.41 | 25.41 | 25.41 | -0.36% | 10,520 |
| Mar 25, 2025 | 25.72 | 25.72 | 25.50 | 25.50 | 25.50 | -0.18% | 10,120 |
| Mar 24, 2025 | 25.41 | 25.55 | 25.41 | 25.55 | 25.55 | 1.38% | 10,764 |
| Mar 21, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.11 | -0.88% | 10,030 |
| Mar 20, 2025 | 25.37 | 25.42 | 25.37 | 25.42 | 25.33 | 0.61% | 10,021 |
| Mar 19, 2025 | 25.13 | 25.27 | 25.13 | 25.27 | 25.18 | 1.20% | 10,003 |
| Mar 18, 2025 | 24.96 | 24.97 | 24.93 | 24.97 | 24.88 | -0.09% | 10,161 |
| Mar 17, 2025 | 25.00 | 25.08 | 24.99 | 24.99 | 24.91 | 1.92% | 10,603 |
| Mar 14, 2025 | 24.48 | 24.60 | 24.48 | 24.52 | 24.44 | 2.08% | 10,106 |
| Mar 13, 2025 | 24.12 | 24.12 | 24.02 | 24.02 | 23.94 | -0.84% | 10,430 |
| Mar 12, 2025 | 24.13 | 24.23 | 24.13 | 24.23 | 24.14 | 1.35% | 10,011 |
| Mar 11, 2025 | 23.91 | 23.96 | 23.91 | 23.91 | 23.82 | 0.94% | 10,666 |
| Mar 10, 2025 | 23.58 | 23.68 | 23.58 | 23.68 | 23.60 | 0.30% | 10,040 |
| Mar 7, 2025 | 23.68 | 23.68 | 23.61 | 23.61 | 23.53 | 0.42% | 10,001 |
| Mar 6, 2025 | 23.72 | 23.89 | 23.51 | 23.51 | 23.43 | -2.79% | 100,120 |
| Mar 5, 2025 | 24.02 | 24.19 | 24.01 | 24.19 | 24.10 | -0.21% | 10,817 |
| Mar 4, 2025 | 24.02 | 24.39 | 24.02 | 24.24 | 24.16 | -1.52% | 10,181 |
| Mar 3, 2025 | 25.24 | 25.24 | 24.61 | 24.61 | 24.53 | -1.35% | 10,170 |
| Feb 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.86 | 2.60% | 98 |
| Feb 27, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.23 | -0.51% | 8 |
| Feb 26, 2025 | 24.47 | 24.71 | 24.32 | 24.44 | 24.36 | 0.78% | 18,072 |
| Feb 25, 2025 | 24.35 | 24.35 | 23.94 | 24.25 | 24.17 | -0.73% | 435 |
| Feb 24, 2025 | 24.60 | 24.60 | 24.33 | 24.43 | 24.35 | -0.78% | 706 |
| Feb 21, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.54 | -1.35% | 195 |