Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
23.85
-0.08 (-0.33%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.85 | 23.91 | 23.85 | 23.91 | 23.91 | -0.10% | 550 |
| Apr 24, 2025 | 23.70 | 23.93 | 23.70 | 23.93 | 23.93 | 1.91% | 20,336 |
| Apr 23, 2025 | 23.48 | 23.48 | 23.38 | 23.48 | 23.48 | 0.42% | 2,298 |
| Apr 22, 2025 | 23.27 | 23.40 | 23.27 | 23.38 | 23.38 | 2.11% | 4,785 |
| Apr 21, 2025 | 23.24 | 23.24 | 22.84 | 22.90 | 22.90 | -3.44% | 20,780 |
| Apr 17, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.62 | 1.29% | 10,525 |
| Apr 16, 2025 | 23.61 | 23.62 | 23.34 | 23.41 | 23.32 | 0.27% | 10,525 |
| Apr 15, 2025 | 23.56 | 23.56 | 23.35 | 23.35 | 23.26 | 1.44% | 20,418 |
| Apr 14, 2025 | 22.95 | 23.14 | 22.95 | 23.02 | 22.93 | 2.03% | 649 |
| Apr 11, 2025 | 22.12 | 22.56 | 22.12 | 22.56 | 22.47 | 2.45% | 179 |
| Apr 10, 2025 | 22.44 | 22.44 | 21.83 | 22.02 | 21.93 | -4.32% | 10,854 |
| Apr 9, 2025 | 21.50 | 23.02 | 21.07 | 23.02 | 22.93 | 6.24% | 4,521 |
| Apr 8, 2025 | 22.25 | 22.25 | 21.66 | 21.66 | 21.58 | -2.14% | 10,787 |
| Apr 7, 2025 | 21.96 | 22.14 | 21.96 | 22.14 | 22.05 | -3.75% | 1,369 |
| Apr 4, 2025 | 23.04 | 23.04 | 23.00 | 23.00 | 22.91 | -7.91% | 100,981 |
| Apr 3, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.88 | -2.79% | 50,005 |
| Apr 2, 2025 | 25.47 | 25.69 | 25.47 | 25.69 | 25.59 | 1.23% | 12,217 |
| Apr 1, 2025 | 24.95 | 25.38 | 24.95 | 25.38 | 25.28 | 0.53% | 10,090 |
| Mar 31, 2025 | 25.25 | 25.25 | 25.24 | 25.25 | 25.15 | 0.30% | 10,495 |
| Mar 28, 2025 | 25.07 | 25.17 | 25.07 | 25.17 | 25.07 | -0.85% | 10,691 |
| Mar 27, 2025 | 25.28 | 25.39 | 25.28 | 25.39 | 25.29 | -0.10% | 10,010 |
| Mar 26, 2025 | 25.45 | 25.45 | 25.41 | 25.41 | 25.31 | -0.36% | 10,520 |
| Mar 25, 2025 | 25.72 | 25.72 | 25.50 | 25.50 | 25.40 | -0.18% | 10,120 |
| Mar 24, 2025 | 25.41 | 25.55 | 25.41 | 25.55 | 25.45 | 1.38% | 10,764 |
| Mar 21, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.01 | -0.88% | 10,030 |
| Mar 20, 2025 | 25.37 | 25.42 | 25.37 | 25.42 | 25.23 | 0.61% | 10,021 |
| Mar 19, 2025 | 25.13 | 25.27 | 25.13 | 25.27 | 25.08 | 1.20% | 10,003 |
| Mar 18, 2025 | 24.96 | 24.97 | 24.93 | 24.97 | 24.79 | -0.09% | 10,161 |
| Mar 17, 2025 | 25.00 | 25.08 | 24.99 | 24.99 | 24.81 | 1.92% | 10,603 |
| Mar 14, 2025 | 24.48 | 24.60 | 24.48 | 24.52 | 24.34 | 2.08% | 10,106 |
| Mar 13, 2025 | 24.12 | 24.12 | 24.02 | 24.02 | 23.85 | -0.84% | 10,430 |
| Mar 12, 2025 | 24.13 | 24.23 | 24.13 | 24.23 | 24.05 | 1.35% | 10,011 |
| Mar 11, 2025 | 23.91 | 23.96 | 23.91 | 23.91 | 23.73 | 0.94% | 10,666 |
| Mar 10, 2025 | 23.58 | 23.68 | 23.58 | 23.68 | 23.51 | 0.30% | 10,040 |
| Mar 7, 2025 | 23.68 | 23.68 | 23.61 | 23.61 | 23.44 | 0.42% | 10,001 |
| Mar 6, 2025 | 23.72 | 23.89 | 23.51 | 23.51 | 23.34 | -2.79% | 100,120 |
| Mar 5, 2025 | 24.02 | 24.19 | 24.01 | 24.19 | 24.01 | -0.21% | 10,817 |
| Mar 4, 2025 | 24.02 | 24.39 | 24.02 | 24.24 | 24.06 | -1.52% | 10,181 |
| Mar 3, 2025 | 25.24 | 25.24 | 24.61 | 24.61 | 24.43 | -1.35% | 10,170 |
| Feb 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.77 | 2.60% | 98 |
| Feb 27, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.14 | -0.51% | 8 |
| Feb 26, 2025 | 24.47 | 24.71 | 24.32 | 24.44 | 24.26 | 0.78% | 18,072 |
| Feb 25, 2025 | 24.35 | 24.35 | 23.94 | 24.25 | 24.07 | -0.73% | 435 |
| Feb 24, 2025 | 24.60 | 24.60 | 24.33 | 24.43 | 24.25 | -0.78% | 706 |
| Feb 21, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.44 | -1.35% | 195 |