Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
24.43
0.00 (0.00%)
Jun 13, 2025, 4:00 PM - Market open
PIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 24.49 | 24.49 | 24.43 | 24.43 | 24.43 | 0.36% | 147 |
| Jun 12, 2025 | 24.29 | 24.35 | 24.29 | 24.35 | 24.35 | 0.61% | 2,078 |
| Jun 11, 2025 | 24.09 | 24.20 | 24.09 | 24.20 | 24.20 | 0.93% | 2,423 |
| Jun 10, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.10% | 27 |
| Jun 9, 2025 | 24.17 | 24.17 | 23.95 | 23.95 | 23.95 | -1.46% | 208 |
| Jun 6, 2025 | 24.23 | 24.35 | 24.23 | 24.31 | 24.31 | 0.59% | 2,072 |
| Jun 5, 2025 | 24.07 | 24.21 | 24.07 | 24.17 | 24.17 | 0.37% | 27,374 |
| Jun 4, 2025 | 24.17 | 24.17 | 24.08 | 24.08 | 24.08 | -1.37% | 25,003 |
| Jun 3, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 1.05% | 6 |
| Jun 2, 2025 | 24.14 | 24.16 | 24.11 | 24.16 | 24.16 | 1.18% | 25,022 |
| May 30, 2025 | 23.80 | 23.90 | 23.80 | 23.88 | 23.88 | 0.02% | 27,335 |
| May 29, 2025 | 24.05 | 24.05 | 23.81 | 23.87 | 23.87 | -0.38% | 1,088 |
| May 28, 2025 | 24.03 | 24.03 | 23.96 | 23.96 | 23.96 | -0.82% | 26,152 |
| May 27, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.98% | 25 |
| May 23, 2025 | 23.70 | 23.93 | 23.70 | 23.93 | 23.93 | 1.00% | 635 |
| May 22, 2025 | 23.56 | 23.69 | 23.56 | 23.69 | 23.69 | -0.30% | 25,329 |
| May 21, 2025 | 23.85 | 23.85 | 23.76 | 23.76 | 23.76 | -1.24% | 25,067 |
| May 20, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.22% | 16 |
| May 19, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.77% | 30,087 |
| May 16, 2025 | 24.13 | 24.19 | 24.13 | 24.19 | 24.10 | -0.30% | 303 |
| May 15, 2025 | 24.08 | 24.27 | 24.08 | 24.27 | 24.17 | 0.12% | 25,164 |
| May 14, 2025 | 24.10 | 24.24 | 24.08 | 24.24 | 24.14 | 0.43% | 25,120 |
| May 13, 2025 | 24.03 | 24.21 | 24.03 | 24.13 | 24.04 | 1.60% | 1,761 |
| May 12, 2025 | 23.94 | 23.94 | 23.72 | 23.75 | 23.66 | 0.59% | 26,180 |
| May 9, 2025 | 23.63 | 23.63 | 23.61 | 23.61 | 23.53 | -0.08% | 340 |
| May 8, 2025 | 23.71 | 23.71 | 23.63 | 23.63 | 23.54 | 0.01% | 3,204 |
| May 7, 2025 | 23.50 | 23.63 | 23.50 | 23.63 | 23.54 | 1.39% | 3,228 |
| May 6, 2025 | 23.32 | 23.32 | 23.31 | 23.31 | 23.22 | -0.24% | 507 |
| May 5, 2025 | 23.41 | 23.42 | 23.36 | 23.36 | 23.28 | -1.44% | 25,223 |
| May 2, 2025 | 23.72 | 23.72 | 23.63 | 23.70 | 23.61 | 1.35% | 10,507 |
| May 1, 2025 | 23.62 | 23.62 | 23.39 | 23.39 | 23.30 | -0.48% | 778 |
| Apr 30, 2025 | 23.41 | 23.50 | 23.41 | 23.50 | 23.41 | -2.07% | 10,309 |
| Apr 29, 2025 | 23.90 | 24.01 | 23.90 | 24.00 | 23.91 | -0.56% | 22,411 |
| Apr 28, 2025 | 24.09 | 24.13 | 24.09 | 24.13 | 24.04 | 0.93% | 10,005 |
| Apr 25, 2025 | 23.85 | 23.91 | 23.85 | 23.91 | 23.82 | -0.10% | 550 |
| Apr 24, 2025 | 23.70 | 23.93 | 23.70 | 23.93 | 23.84 | 1.91% | 20,336 |
| Apr 23, 2025 | 23.48 | 23.48 | 23.38 | 23.48 | 23.40 | 0.42% | 2,298 |
| Apr 22, 2025 | 23.27 | 23.40 | 23.27 | 23.38 | 23.30 | 2.11% | 4,785 |
| Apr 21, 2025 | 23.24 | 23.24 | 22.84 | 22.90 | 22.81 | -3.44% | 20,780 |
| Apr 17, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.53 | 1.29% | 10,525 |
| Apr 16, 2025 | 23.61 | 23.62 | 23.34 | 23.41 | 23.23 | 0.27% | 10,525 |
| Apr 15, 2025 | 23.56 | 23.56 | 23.35 | 23.35 | 23.17 | 1.44% | 20,418 |
| Apr 14, 2025 | 22.95 | 23.14 | 22.95 | 23.02 | 22.84 | 2.03% | 649 |
| Apr 11, 2025 | 22.12 | 22.56 | 22.12 | 22.56 | 22.39 | 2.45% | 179 |
| Apr 10, 2025 | 22.44 | 22.44 | 21.83 | 22.02 | 21.85 | -4.32% | 10,854 |
| Apr 9, 2025 | 21.50 | 23.02 | 21.07 | 23.02 | 22.84 | 6.24% | 4,521 |
| Apr 8, 2025 | 22.25 | 22.25 | 21.66 | 21.66 | 21.50 | -2.14% | 10,787 |
| Apr 7, 2025 | 21.96 | 22.14 | 21.96 | 22.14 | 21.97 | -3.75% | 1,369 |
| Apr 4, 2025 | 23.04 | 23.04 | 23.00 | 23.00 | 22.82 | -7.91% | 100,981 |
| Apr 3, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.78 | -2.79% | 50,005 |