Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
23.54
-0.06 (-0.26%)
Jan 7, 2026, 4:00 PM EST - Market closed
PIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.25% | 40 |
| Jan 6, 2026 | 24.04 | 24.04 | 23.60 | 23.60 | 23.60 | -2.21% | 2,022 |
| Jan 5, 2026 | 24.44 | 24.44 | 23.80 | 24.13 | 24.13 | -0.68% | 977 |
| Jan 2, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.93% | 76 |
| Dec 31, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.07 | -0.39% | 17 |
| Dec 30, 2025 | 24.15 | 24.17 | 24.15 | 24.17 | 24.17 | 0.61% | 661 |
| Dec 29, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.39% | 52 |
| Dec 26, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.35% | 80 |
| Dec 24, 2025 | 24.03 | 24.03 | 24.01 | 24.01 | 24.01 | -0.21% | 161 |
| Dec 23, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.21% | 10 |
| Dec 22, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.48% | 58 |
| Dec 19, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.57 | 0.01% | 260 |
| Dec 18, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.57 | -0.67% | 55 |
| Dec 17, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.73 | 0.96% | 2,573 |
| Dec 16, 2025 | 23.65 | 23.65 | 23.59 | 23.59 | 23.50 | -2.16% | 142 |
| Dec 15, 2025 | 23.99 | 24.11 | 23.99 | 24.11 | 24.02 | -0.08% | 218 |
| Dec 12, 2025 | 24.27 | 24.27 | 24.13 | 24.13 | 24.04 | -0.14% | 258 |
| Dec 11, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.08 | 0.44% | 46 |
| Dec 10, 2025 | 24.05 | 24.06 | 24.01 | 24.06 | 23.97 | -0.59% | 393 |
| Dec 9, 2025 | 24.48 | 24.48 | 24.20 | 24.20 | 24.11 | -0.38% | 2,471 |
| Dec 8, 2025 | 24.52 | 24.52 | 24.23 | 24.30 | 24.20 | -0.80% | 789 |
| Dec 5, 2025 | 24.55 | 24.55 | 24.49 | 24.49 | 24.40 | 0.09% | 184 |
| Dec 4, 2025 | 23.74 | 24.47 | 23.74 | 24.47 | 24.38 | 1.31% | 2,170 |
| Dec 3, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.06 | 1.10% | 54 |
| Dec 2, 2025 | 24.11 | 24.11 | 23.89 | 23.89 | 23.80 | -1.22% | 200 |
| Dec 1, 2025 | 24.22 | 24.22 | 24.19 | 24.19 | 24.10 | 0.28% | 854 |
| Nov 28, 2025 | 23.79 | 24.12 | 23.79 | 24.12 | 24.03 | 1.38% | 220 |
| Nov 26, 2025 | 23.90 | 23.90 | 23.79 | 23.79 | 23.70 | 0.57% | 493 |
| Nov 25, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.57 | 0.42% | 61 |
| Nov 24, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.47 | -0.63% | 111 |
| Nov 21, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.53 | 0.31% | 39 |
| Nov 20, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.45 | -0.53% | 69 |
| Nov 19, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.58 | -0.13% | 19 |
| Nov 18, 2025 | 23.80 | 23.83 | 23.79 | 23.79 | 23.61 | 0.37% | 412 |
| Nov 17, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.52 | -1.09% | 8 |
| Nov 14, 2025 | 23.90 | 23.96 | 23.90 | 23.96 | 23.78 | 2.00% | 309 |
| Nov 13, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.31 | -0.62% | 7 |
| Nov 12, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.46 | 0.04% | 10 |
| Nov 11, 2025 | 23.60 | 23.63 | 23.60 | 23.63 | 23.45 | 0.31% | 745 |
| Nov 10, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.38 | 0.75% | 25 |
| Nov 7, 2025 | 23.21 | 23.38 | 23.18 | 23.38 | 23.21 | 0.92% | 266 |
| Nov 6, 2025 | 23.19 | 23.19 | 23.10 | 23.17 | 22.99 | 0.61% | 342 |
| Nov 5, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.86 | 0.90% | 32 |
| Nov 4, 2025 | 22.85 | 22.85 | 22.82 | 22.82 | 22.65 | -1.19% | 137 |
| Nov 3, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 22.93 | -0.10% | 474 |
| Oct 31, 2025 | 23.05 | 23.12 | 23.05 | 23.12 | 22.95 | 0.36% | 122 |
| Oct 30, 2025 | 23.04 | 23.11 | 23.04 | 23.04 | 22.87 | 0.33% | 288 |
| Oct 29, 2025 | 22.95 | 22.97 | 22.95 | 22.97 | 22.79 | -1.00% | 232 |
| Oct 28, 2025 | 23.17 | 23.20 | 23.17 | 23.20 | 23.02 | -0.09% | 209 |
| Oct 27, 2025 | 23.16 | 23.22 | 23.16 | 23.22 | 23.04 | 0.25% | 339 |