Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
23.79
+0.13 (0.56%)
Nov 26, 2025, 4:00 PM EST - Market closed
PIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 23.67 | 23.89 | 23.66 | 23.90 | - | 1.03% | 490 |
| Nov 25, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.42% | 61 |
| Nov 24, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.63% | 111 |
| Nov 21, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.62 | 0.31% | 39 |
| Nov 20, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.54 | -0.53% | 69 |
| Nov 19, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.67 | -0.13% | 19 |
| Nov 18, 2025 | 23.80 | 23.83 | 23.79 | 23.79 | 23.70 | 0.37% | 412 |
| Nov 17, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.61 | -1.09% | 8 |
| Nov 14, 2025 | 23.90 | 23.96 | 23.90 | 23.96 | 23.87 | 2.00% | 309 |
| Nov 13, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.40 | -0.62% | 7 |
| Nov 12, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.55 | 0.04% | 10 |
| Nov 11, 2025 | 23.60 | 23.63 | 23.60 | 23.63 | 23.54 | 0.31% | 745 |
| Nov 10, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.47 | 0.75% | 25 |
| Nov 7, 2025 | 23.21 | 23.38 | 23.18 | 23.38 | 23.30 | 0.92% | 266 |
| Nov 6, 2025 | 23.19 | 23.19 | 23.10 | 23.17 | 23.08 | 0.61% | 342 |
| Nov 5, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.94 | 0.90% | 32 |
| Nov 4, 2025 | 22.85 | 22.85 | 22.82 | 22.82 | 22.74 | -1.19% | 137 |
| Nov 3, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 23.01 | -0.10% | 474 |
| Oct 31, 2025 | 23.05 | 23.12 | 23.05 | 23.12 | 23.04 | 0.36% | 122 |
| Oct 30, 2025 | 23.04 | 23.11 | 23.04 | 23.04 | 22.95 | 0.33% | 288 |
| Oct 29, 2025 | 22.95 | 22.97 | 22.95 | 22.97 | 22.88 | -1.00% | 232 |
| Oct 28, 2025 | 23.17 | 23.20 | 23.17 | 23.20 | 23.11 | -0.09% | 209 |
| Oct 27, 2025 | 23.16 | 23.22 | 23.16 | 23.22 | 23.13 | 0.25% | 339 |
| Oct 24, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.07 | -0.85% | 216 |
| Oct 23, 2025 | 23.34 | 23.39 | 23.34 | 23.36 | 23.27 | -0.54% | 242 |
| Oct 22, 2025 | 23.31 | 23.49 | 23.31 | 23.49 | 23.40 | 1.19% | 334 |
| Oct 21, 2025 | 23.19 | 23.21 | 23.19 | 23.21 | 23.12 | -0.01% | 256 |
| Oct 20, 2025 | 23.25 | 23.25 | 23.22 | 23.22 | 23.13 | 0.46% | 307 |
| Oct 17, 2025 | 22.96 | 23.11 | 22.96 | 23.11 | 22.93 | 0.18% | 350 |
| Oct 16, 2025 | 23.26 | 23.26 | 23.00 | 23.07 | 22.89 | -1.42% | 1,079 |
| Oct 15, 2025 | 23.55 | 23.55 | 23.40 | 23.40 | 23.22 | 0.31% | 608 |
| Oct 14, 2025 | 23.15 | 23.33 | 23.15 | 23.33 | 23.15 | -0.36% | 2,639 |
| Oct 13, 2025 | 23.35 | 23.41 | 23.35 | 23.41 | 23.23 | 0.73% | 441 |
| Oct 10, 2025 | 23.67 | 23.73 | 23.24 | 23.24 | 23.06 | -1.96% | 753 |
| Oct 9, 2025 | 24.02 | 24.02 | 23.68 | 23.71 | 23.52 | -2.22% | 748 |
| Oct 8, 2025 | 24.14 | 24.25 | 24.14 | 24.25 | 24.06 | 0.13% | 614 |
| Oct 7, 2025 | 24.12 | 24.21 | 24.11 | 24.21 | 24.03 | 0.16% | 570 |
| Oct 6, 2025 | 24.41 | 24.41 | 24.18 | 24.18 | 23.99 | -0.96% | 946 |
| Oct 3, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.22 | 0.71% | 1,348 |
| Oct 2, 2025 | 24.44 | 24.44 | 24.24 | 24.24 | 24.05 | -0.75% | 758 |
| Oct 1, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.23 | -0.46% | 41 |
| Sep 30, 2025 | 24.49 | 24.53 | 24.49 | 24.53 | 24.34 | 0.05% | 835 |
| Sep 29, 2025 | 24.49 | 24.52 | 24.45 | 24.52 | 24.33 | -0.83% | 7,337 |
| Sep 26, 2025 | 24.92 | 24.92 | 24.73 | 24.73 | 24.54 | 0.21% | 364 |
| Sep 25, 2025 | 24.65 | 24.67 | 24.65 | 24.67 | 24.48 | 0.15% | 292 |
| Sep 24, 2025 | 24.55 | 24.64 | 24.55 | 24.64 | 24.45 | 1.31% | 406 |
| Sep 23, 2025 | 24.15 | 24.41 | 24.15 | 24.32 | 24.13 | 1.31% | 4,597 |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.82 | -0.52% | 30 |
| Sep 19, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.85 | -1.11% | 14 |
| Sep 18, 2025 | 24.39 | 24.40 | 24.39 | 24.40 | 24.12 | 0.66% | 616 |