Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
24.41
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market open
PIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.71% | 1,348 |
| Oct 2, 2025 | 24.44 | 24.44 | 24.24 | 24.24 | 24.24 | -0.75% | 758 |
| Oct 1, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.46% | 41 |
| Sep 30, 2025 | 24.49 | 24.53 | 24.49 | 24.53 | 24.53 | 0.05% | 835 |
| Sep 29, 2025 | 24.49 | 24.52 | 24.45 | 24.52 | 24.52 | -0.83% | 7,337 |
| Sep 26, 2025 | 24.92 | 24.92 | 24.73 | 24.73 | 24.73 | 0.21% | 364 |
| Sep 25, 2025 | 24.65 | 24.67 | 24.65 | 24.67 | 24.67 | 0.15% | 292 |
| Sep 24, 2025 | 24.55 | 24.64 | 24.55 | 24.64 | 24.64 | 1.31% | 406 |
| Sep 23, 2025 | 24.15 | 24.41 | 24.15 | 24.32 | 24.32 | 1.31% | 4,597 |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.52% | 30 |
| Sep 19, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.04 | -1.11% | 14 |
| Sep 18, 2025 | 24.39 | 24.40 | 24.39 | 24.40 | 24.31 | 0.66% | 616 |
| Sep 17, 2025 | 24.34 | 24.34 | 24.24 | 24.24 | 24.15 | 0.63% | 522 |
| Sep 16, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.00 | - | 48 |
| Sep 15, 2025 | 24.26 | 24.26 | 24.09 | 24.09 | 24.00 | -0.47% | 257 |
| Sep 12, 2025 | 24.23 | 24.23 | 24.20 | 24.20 | 24.11 | 0.19% | 161 |
| Sep 11, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.06 | 0.50% | 34 |
| Sep 10, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.94 | 0.64% | 10 |
| Sep 9, 2025 | 23.96 | 23.96 | 23.88 | 23.88 | 23.79 | 0.37% | 265 |
| Sep 8, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.70 | -0.70% | 55 |
| Sep 5, 2025 | 23.95 | 23.96 | 23.86 | 23.96 | 23.87 | -0.69% | 239 |
| Sep 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.03 | 0.24% | 124 |
| Sep 3, 2025 | 24.10 | 24.10 | 24.05 | 24.07 | 23.98 | -0.18% | 50,457 |
| Sep 2, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.02 | -0.75% | 280 |
| Aug 29, 2025 | 24.31 | 24.34 | 24.29 | 24.29 | 24.20 | 0.17% | 50,451 |
| Aug 28, 2025 | 24.16 | 24.25 | 24.03 | 24.25 | 24.16 | 0.78% | 50,493 |
| Aug 27, 2025 | 24.02 | 24.14 | 24.02 | 24.06 | 23.97 | 0.51% | 50,470 |
| Aug 26, 2025 | 23.86 | 23.94 | 23.86 | 23.94 | 23.85 | 0.04% | 50,719 |
| Aug 25, 2025 | 24.19 | 24.19 | 23.93 | 23.93 | 23.84 | -0.64% | 51,958 |
| Aug 22, 2025 | 24.19 | 24.19 | 24.08 | 24.08 | 23.99 | 0.14% | 2,360 |
| Aug 21, 2025 | 24.06 | 24.06 | 24.05 | 24.05 | 23.96 | 0.21% | 50,205 |
| Aug 20, 2025 | 23.84 | 24.10 | 23.84 | 24.00 | 23.91 | 1.00% | 322 |
| Aug 19, 2025 | 23.74 | 23.79 | 23.72 | 23.76 | 23.67 | -0.06% | 50,432 |
| Aug 18, 2025 | 23.85 | 23.85 | 23.78 | 23.78 | 23.69 | -0.73% | 50,302 |
| Aug 15, 2025 | 24.04 | 24.07 | 23.95 | 23.95 | 23.77 | -0.54% | 50,215 |
| Aug 14, 2025 | 24.11 | 24.11 | 24.02 | 24.08 | 23.90 | -0.07% | 718 |
| Aug 13, 2025 | 23.92 | 24.10 | 23.89 | 24.10 | 23.92 | 0.75% | 1,148 |
| Aug 12, 2025 | 23.80 | 23.92 | 23.80 | 23.92 | 23.74 | 0.30% | 25,353 |
| Aug 11, 2025 | 23.95 | 23.95 | 23.85 | 23.85 | 23.67 | -0.04% | 516 |
| Aug 8, 2025 | 23.98 | 23.98 | 23.86 | 23.86 | 23.68 | -0.41% | 1,017 |
| Aug 7, 2025 | 24.04 | 24.04 | 23.96 | 23.96 | 23.78 | -0.09% | 1,765 |
| Aug 6, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.80 | -0.10% | 36 |
| Aug 5, 2025 | 23.77 | 24.00 | 23.77 | 24.00 | 23.82 | -1.01% | 50,038 |
| Aug 4, 2025 | 24.26 | 24.26 | 24.25 | 24.25 | 24.07 | 0.72% | 266 |
| Aug 1, 2025 | 23.96 | 24.07 | 23.96 | 24.07 | 23.89 | -0.53% | 50,213 |
| Jul 31, 2025 | 24.27 | 24.31 | 24.15 | 24.20 | 24.02 | 1.07% | 25,393 |
| Jul 30, 2025 | 23.96 | 23.97 | 23.94 | 23.94 | 23.76 | -0.08% | 25,511 |
| Jul 29, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.78 | 1.44% | 14 |
| Jul 28, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.45 | -0.04% | 25,013 |
| Jul 25, 2025 | 23.71 | 23.71 | 23.63 | 23.63 | 23.46 | -0.65% | 25,005 |