Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
28.99
+0.24 (0.83%)
At close: Mar 11, 2026, 4:00 PM EDT
28.99
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:10 PM EDT
PIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 28.75 | 28.99 | 28.69 | 28.70 | - | -0.18% | 20 |
| Mar 10, 2026 | 28.79 | 28.79 | 28.75 | 28.75 | 28.75 | -0.55% | 421 |
| Mar 9, 2026 | 29.27 | 29.27 | 28.91 | 28.91 | 28.90 | -0.58% | 1,757 |
| Mar 6, 2026 | 29.17 | 29.20 | 29.05 | 29.07 | 29.07 | -0.08% | 1,076 |
| Mar 5, 2026 | 29.30 | 29.30 | 29.02 | 29.10 | 29.10 | -0.36% | 11,829 |
| Mar 4, 2026 | 29.02 | 29.20 | 29.02 | 29.20 | 29.20 | 0.17% | 5,212 |
| Mar 3, 2026 | 29.14 | 29.22 | 29.03 | 29.15 | 29.15 | -0.39% | 8,930 |
| Mar 2, 2026 | 29.06 | 29.27 | 29.06 | 29.27 | 29.27 | 2.30% | 957 |
| Feb 27, 2026 | 28.47 | 28.61 | 28.43 | 28.61 | 28.61 | 0.67% | 9,948 |
| Feb 26, 2026 | 28.29 | 28.46 | 28.29 | 28.42 | 28.42 | 1.05% | 19,898 |
| Feb 25, 2026 | 27.93 | 28.13 | 27.78 | 28.12 | 28.12 | 0.05% | 10,251 |
| Feb 24, 2026 | 28.30 | 28.30 | 27.92 | 28.11 | 28.11 | -0.16% | 7,221 |
| Feb 23, 2026 | 28.34 | 28.34 | 28.10 | 28.15 | 28.15 | 0.01% | 5,591 |
| Feb 20, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.06 | 0.75% | 86 |
| Feb 19, 2026 | 27.95 | 27.95 | 27.94 | 27.94 | 27.85 | 0.22% | 799 |
| Feb 18, 2026 | 27.92 | 27.92 | 27.88 | 27.88 | 27.79 | 0.33% | 2,187 |
| Feb 17, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.70 | -0.37% | 82 |
| Feb 13, 2026 | 27.70 | 27.97 | 27.70 | 27.89 | 27.80 | 2.21% | 2,837 |
| Feb 12, 2026 | 27.36 | 27.36 | 27.29 | 27.29 | 27.20 | -0.16% | 1,122 |
| Feb 11, 2026 | 27.32 | 27.33 | 27.32 | 27.33 | 27.25 | 1.43% | 188 |
| Feb 10, 2026 | 27.00 | 27.00 | 26.95 | 26.95 | 26.86 | 0.22% | 274 |
| Feb 9, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.80 | 1.01% | 72 |
| Feb 6, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.54 | 0.88% | 27 |
| Feb 5, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.31 | 0.83% | 38 |
| Feb 4, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.09 | 0.40% | 97 |
| Feb 3, 2026 | 25.80 | 26.07 | 25.80 | 26.07 | 25.99 | 2.14% | 207 |
| Feb 2, 2026 | 25.59 | 25.59 | 25.53 | 25.53 | 25.44 | -1.20% | 300 |
| Jan 30, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.75 | -0.22% | 42 |
| Jan 29, 2026 | 25.97 | 25.97 | 25.89 | 25.89 | 25.81 | 0.77% | 1,196 |
| Jan 28, 2026 | 25.75 | 25.75 | 25.69 | 25.69 | 25.61 | 1.17% | 490 |
| Jan 27, 2026 | 25.44 | 25.44 | 25.40 | 25.40 | 25.31 | 1.03% | 354 |
| Jan 26, 2026 | 25.02 | 25.14 | 25.02 | 25.14 | 25.06 | -0.02% | 2,839 |
| Jan 23, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.06 | 0.63% | 46 |
| Jan 22, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.90 | 0.98% | 84 |
| Jan 21, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.66 | 0.89% | 528 |
| Jan 20, 2026 | 24.66 | 24.66 | 24.52 | 24.52 | 24.44 | -0.86% | 2,109 |
| Jan 16, 2026 | 24.60 | 24.73 | 24.60 | 24.73 | 24.57 | 1.39% | 2,540 |
| Jan 15, 2026 | 24.42 | 24.42 | 24.39 | 24.39 | 24.23 | - | 855 |
| Jan 14, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.23 | 0.64% | 95 |
| Jan 13, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.07 | 1.50% | 66 |
| Jan 12, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.72 | 0.21% | 47 |
| Jan 9, 2026 | 23.80 | 23.83 | 23.80 | 23.83 | 23.67 | 0.22% | 141 |
| Jan 8, 2026 | 23.68 | 23.78 | 23.68 | 23.78 | 23.61 | 1.01% | 254 |
| Jan 7, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.38 | -0.25% | 40 |
| Jan 6, 2026 | 24.04 | 24.04 | 23.60 | 23.60 | 23.44 | -2.21% | 2,022 |
| Jan 5, 2026 | 24.44 | 24.44 | 23.80 | 24.13 | 23.97 | -0.68% | 977 |
| Jan 2, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.13 | 0.93% | 76 |
| Dec 31, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.91 | -0.39% | 17 |
| Dec 30, 2025 | 24.15 | 24.17 | 24.15 | 24.17 | 24.00 | 0.61% | 661 |
| Dec 29, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.86 | 0.39% | 52 |