Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
23.03
+0.21 (0.92%)
Nov 5, 2025, 4:00 PM EST - Market closed
PIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.90% | 32 |
| Nov 4, 2025 | 22.85 | 22.85 | 22.82 | 22.82 | 22.82 | -1.19% | 137 |
| Nov 3, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 23.10 | -0.10% | 474 |
| Oct 31, 2025 | 23.05 | 23.12 | 23.05 | 23.12 | 23.12 | 0.36% | 122 |
| Oct 30, 2025 | 23.04 | 23.11 | 23.04 | 23.04 | 23.04 | 0.33% | 288 |
| Oct 29, 2025 | 22.95 | 22.97 | 22.95 | 22.97 | 22.97 | -1.00% | 232 |
| Oct 28, 2025 | 23.17 | 23.20 | 23.17 | 23.20 | 23.20 | -0.09% | 209 |
| Oct 27, 2025 | 23.16 | 23.22 | 23.16 | 23.22 | 23.22 | 0.25% | 339 |
| Oct 24, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.85% | 216 |
| Oct 23, 2025 | 23.34 | 23.39 | 23.34 | 23.36 | 23.36 | -0.54% | 242 |
| Oct 22, 2025 | 23.31 | 23.49 | 23.31 | 23.49 | 23.49 | 1.19% | 334 |
| Oct 21, 2025 | 23.19 | 23.21 | 23.19 | 23.21 | 23.21 | -0.01% | 256 |
| Oct 20, 2025 | 23.25 | 23.25 | 23.22 | 23.22 | 23.22 | 0.46% | 307 |
| Oct 17, 2025 | 22.96 | 23.11 | 22.96 | 23.11 | 23.02 | 0.18% | 350 |
| Oct 16, 2025 | 23.26 | 23.26 | 23.00 | 23.07 | 22.98 | -1.42% | 1,079 |
| Oct 15, 2025 | 23.55 | 23.55 | 23.40 | 23.40 | 23.31 | 0.31% | 608 |
| Oct 14, 2025 | 23.15 | 23.33 | 23.15 | 23.33 | 23.24 | -0.36% | 2,639 |
| Oct 13, 2025 | 23.35 | 23.41 | 23.35 | 23.41 | 23.32 | 0.73% | 441 |
| Oct 10, 2025 | 23.67 | 23.73 | 23.24 | 23.24 | 23.15 | -1.96% | 753 |
| Oct 9, 2025 | 24.02 | 24.02 | 23.68 | 23.71 | 23.62 | -2.22% | 748 |
| Oct 8, 2025 | 24.14 | 24.25 | 24.14 | 24.25 | 24.15 | 0.13% | 614 |
| Oct 7, 2025 | 24.12 | 24.21 | 24.11 | 24.21 | 24.12 | 0.16% | 570 |
| Oct 6, 2025 | 24.41 | 24.41 | 24.18 | 24.18 | 24.08 | -0.96% | 946 |
| Oct 3, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.32 | 0.71% | 1,348 |
| Oct 2, 2025 | 24.44 | 24.44 | 24.24 | 24.24 | 24.14 | -0.75% | 758 |
| Oct 1, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.33 | -0.46% | 41 |
| Sep 30, 2025 | 24.49 | 24.53 | 24.49 | 24.53 | 24.44 | 0.05% | 835 |
| Sep 29, 2025 | 24.49 | 24.52 | 24.45 | 24.52 | 24.43 | -0.83% | 7,337 |
| Sep 26, 2025 | 24.92 | 24.92 | 24.73 | 24.73 | 24.63 | 0.21% | 364 |
| Sep 25, 2025 | 24.65 | 24.67 | 24.65 | 24.67 | 24.58 | 0.15% | 292 |
| Sep 24, 2025 | 24.55 | 24.64 | 24.55 | 24.64 | 24.54 | 1.31% | 406 |
| Sep 23, 2025 | 24.15 | 24.41 | 24.15 | 24.32 | 24.22 | 1.31% | 4,597 |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.91 | -0.52% | 30 |
| Sep 19, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.94 | -1.11% | 14 |
| Sep 18, 2025 | 24.39 | 24.40 | 24.39 | 24.40 | 24.21 | 0.66% | 616 |
| Sep 17, 2025 | 24.34 | 24.34 | 24.24 | 24.24 | 24.05 | 0.63% | 522 |
| Sep 16, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.90 | - | 48 |
| Sep 15, 2025 | 24.26 | 24.26 | 24.09 | 24.09 | 23.90 | -0.47% | 257 |
| Sep 12, 2025 | 24.23 | 24.23 | 24.20 | 24.20 | 24.02 | 0.19% | 161 |
| Sep 11, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.97 | 0.50% | 34 |
| Sep 10, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.85 | 0.64% | 10 |
| Sep 9, 2025 | 23.96 | 23.96 | 23.88 | 23.88 | 23.70 | 0.37% | 265 |
| Sep 8, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.61 | -0.70% | 55 |
| Sep 5, 2025 | 23.95 | 23.96 | 23.86 | 23.96 | 23.78 | -0.69% | 239 |
| Sep 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.94 | 0.24% | 124 |
| Sep 3, 2025 | 24.10 | 24.10 | 24.05 | 24.07 | 23.88 | -0.18% | 50,457 |
| Sep 2, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.93 | -0.75% | 280 |
| Aug 29, 2025 | 24.31 | 24.34 | 24.29 | 24.29 | 24.11 | 0.17% | 50,451 |
| Aug 28, 2025 | 24.16 | 24.25 | 24.03 | 24.25 | 24.07 | 0.78% | 50,493 |
| Aug 27, 2025 | 24.02 | 24.14 | 24.02 | 24.06 | 23.88 | 0.51% | 50,470 |