Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
23.96
-0.16 (-0.67%)
Sep 5, 2025, 4:00 PM - Market closed
PIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.95 | 23.96 | 23.86 | 23.96 | 23.96 | -0.69% | 239 |
| Sep 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.24% | 124 |
| Sep 3, 2025 | 24.10 | 24.10 | 24.05 | 24.07 | 24.07 | -0.18% | 50,457 |
| Sep 2, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.75% | 280 |
| Aug 29, 2025 | 24.31 | 24.34 | 24.29 | 24.29 | 24.29 | 0.17% | 50,451 |
| Aug 28, 2025 | 24.16 | 24.25 | 24.03 | 24.25 | 24.25 | 0.78% | 50,493 |
| Aug 27, 2025 | 24.02 | 24.14 | 24.02 | 24.06 | 24.06 | 0.51% | 50,470 |
| Aug 26, 2025 | 23.86 | 23.94 | 23.86 | 23.94 | 23.94 | 0.04% | 50,719 |
| Aug 25, 2025 | 24.19 | 24.19 | 23.93 | 23.93 | 23.93 | -0.64% | 51,958 |
| Aug 22, 2025 | 24.19 | 24.19 | 24.08 | 24.08 | 24.08 | 0.14% | 2,360 |
| Aug 21, 2025 | 24.06 | 24.06 | 24.05 | 24.05 | 24.05 | 0.21% | 50,205 |
| Aug 20, 2025 | 23.84 | 24.10 | 23.84 | 24.00 | 24.00 | 1.00% | 322 |
| Aug 19, 2025 | 23.74 | 23.79 | 23.72 | 23.76 | 23.76 | -0.06% | 50,432 |
| Aug 18, 2025 | 23.85 | 23.85 | 23.78 | 23.78 | 23.78 | -0.73% | 50,302 |
| Aug 15, 2025 | 24.04 | 24.07 | 23.95 | 23.95 | 23.86 | -0.54% | 50,215 |
| Aug 14, 2025 | 24.11 | 24.11 | 24.02 | 24.08 | 23.99 | -0.07% | 718 |
| Aug 13, 2025 | 23.92 | 24.10 | 23.89 | 24.10 | 24.01 | 0.75% | 1,148 |
| Aug 12, 2025 | 23.80 | 23.92 | 23.80 | 23.92 | 23.83 | 0.30% | 25,353 |
| Aug 11, 2025 | 23.95 | 23.95 | 23.85 | 23.85 | 23.76 | -0.04% | 516 |
| Aug 8, 2025 | 23.98 | 23.98 | 23.86 | 23.86 | 23.77 | -0.41% | 1,017 |
| Aug 7, 2025 | 24.04 | 24.04 | 23.96 | 23.96 | 23.87 | -0.09% | 1,765 |
| Aug 6, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.89 | -0.10% | 36 |
| Aug 5, 2025 | 23.77 | 24.00 | 23.77 | 24.00 | 23.91 | -1.01% | 50,038 |
| Aug 4, 2025 | 24.26 | 24.26 | 24.25 | 24.25 | 24.16 | 0.72% | 266 |
| Aug 1, 2025 | 23.96 | 24.07 | 23.96 | 24.07 | 23.98 | -0.53% | 50,213 |
| Jul 31, 2025 | 24.27 | 24.31 | 24.15 | 24.20 | 24.11 | 1.07% | 25,393 |
| Jul 30, 2025 | 23.96 | 23.97 | 23.94 | 23.94 | 23.85 | -0.08% | 25,511 |
| Jul 29, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.87 | 1.44% | 14 |
| Jul 28, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.53 | -0.04% | 25,013 |
| Jul 25, 2025 | 23.71 | 23.71 | 23.63 | 23.63 | 23.54 | -0.65% | 25,005 |
| Jul 24, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.70 | 0.65% | 39 |
| Jul 23, 2025 | 23.60 | 23.64 | 23.59 | 23.64 | 23.55 | 0.33% | 2,567 |
| Jul 22, 2025 | 23.59 | 23.59 | 23.56 | 23.56 | 23.47 | 0.15% | 134 |
| Jul 21, 2025 | 24.15 | 24.15 | 23.52 | 23.52 | 23.43 | -2.80% | 25,981 |
| Jul 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | 1.47% | 18 |
| Jul 17, 2025 | 23.72 | 23.86 | 23.72 | 23.85 | 23.67 | 0.08% | 25,235 |
| Jul 16, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.65 | -0.55% | 12 |
| Jul 15, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.78 | -0.68% | 26,511 |
| Jul 14, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.94 | 1.02% | 23 |
| Jul 11, 2025 | 23.91 | 23.93 | 23.88 | 23.88 | 23.70 | 0.26% | 25,225 |
| Jul 10, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.64 | 0.10% | 14 |
| Jul 9, 2025 | 23.83 | 23.83 | 23.80 | 23.80 | 23.62 | -0.63% | 25,336 |
| Jul 8, 2025 | 23.79 | 23.95 | 23.79 | 23.95 | 23.76 | 0.12% | 25,659 |
| Jul 7, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.74 | -1.19% | 15 |
| Jul 3, 2025 | 24.14 | 24.20 | 24.14 | 24.20 | 24.02 | -0.13% | 25,154 |
| Jul 2, 2025 | 24.01 | 24.24 | 23.86 | 24.24 | 24.05 | 0.85% | 25,315 |
| Jul 1, 2025 | 24.15 | 24.15 | 24.03 | 24.03 | 23.85 | -1.91% | 25,599 |
| Jun 30, 2025 | 24.35 | 24.50 | 24.35 | 24.50 | 24.31 | 0.50% | 25,029 |
| Jun 27, 2025 | 24.47 | 24.47 | 24.38 | 24.38 | 24.19 | -0.05% | 146 |
| Jun 26, 2025 | 24.30 | 24.39 | 24.30 | 24.39 | 24.21 | 2.01% | 4,356 |