Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
27.79
-0.10 (-0.37%)
Feb 17, 2026, 4:00 PM EST - Market closed
PIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.37% | 82 |
| Feb 13, 2026 | 27.70 | 27.97 | 27.70 | 27.89 | 27.89 | 2.21% | 2,837 |
| Feb 12, 2026 | 27.36 | 27.36 | 27.29 | 27.29 | 27.29 | -0.16% | 1,122 |
| Feb 11, 2026 | 27.32 | 27.33 | 27.32 | 27.33 | 27.33 | 1.43% | 188 |
| Feb 10, 2026 | 27.00 | 27.00 | 26.95 | 26.95 | 26.95 | 0.22% | 274 |
| Feb 9, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.01% | 72 |
| Feb 6, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.88% | 27 |
| Feb 5, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.83% | 38 |
| Feb 4, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.40% | 97 |
| Feb 3, 2026 | 25.80 | 26.07 | 25.80 | 26.07 | 26.07 | 2.14% | 207 |
| Feb 2, 2026 | 25.59 | 25.59 | 25.53 | 25.53 | 25.52 | -1.20% | 300 |
| Jan 30, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.22% | 42 |
| Jan 29, 2026 | 25.97 | 25.97 | 25.89 | 25.89 | 25.89 | 0.77% | 1,196 |
| Jan 28, 2026 | 25.75 | 25.75 | 25.69 | 25.69 | 25.69 | 1.17% | 490 |
| Jan 27, 2026 | 25.44 | 25.44 | 25.40 | 25.40 | 25.40 | 1.03% | 354 |
| Jan 26, 2026 | 25.02 | 25.14 | 25.02 | 25.14 | 25.14 | -0.02% | 2,839 |
| Jan 23, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.63% | 46 |
| Jan 22, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.98% | 84 |
| Jan 21, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.89% | 528 |
| Jan 20, 2026 | 24.66 | 24.66 | 24.52 | 24.52 | 24.52 | -0.86% | 2,109 |
| Jan 16, 2026 | 24.60 | 24.73 | 24.60 | 24.73 | 24.64 | 1.39% | 2,540 |
| Jan 15, 2026 | 24.42 | 24.42 | 24.39 | 24.39 | 24.31 | - | 855 |
| Jan 14, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.31 | 0.64% | 95 |
| Jan 13, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.15 | 1.50% | 66 |
| Jan 12, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.79 | 0.21% | 47 |
| Jan 9, 2026 | 23.80 | 23.83 | 23.80 | 23.83 | 23.74 | 0.22% | 141 |
| Jan 8, 2026 | 23.68 | 23.78 | 23.68 | 23.78 | 23.69 | 1.01% | 254 |
| Jan 7, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.45 | -0.25% | 40 |
| Jan 6, 2026 | 24.04 | 24.04 | 23.60 | 23.60 | 23.51 | -2.21% | 2,022 |
| Jan 5, 2026 | 24.44 | 24.44 | 23.80 | 24.13 | 24.05 | -0.68% | 977 |
| Jan 2, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.21 | 0.93% | 76 |
| Dec 31, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.99 | -0.39% | 17 |
| Dec 30, 2025 | 24.15 | 24.17 | 24.15 | 24.17 | 24.08 | 0.61% | 661 |
| Dec 29, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.94 | 0.39% | 52 |
| Dec 26, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.84 | -0.35% | 80 |
| Dec 24, 2025 | 24.03 | 24.03 | 24.01 | 24.01 | 23.93 | -0.21% | 161 |
| Dec 23, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.98 | 1.21% | 10 |
| Dec 22, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.69 | 0.48% | 58 |
| Dec 19, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.49 | 0.01% | 260 |
| Dec 18, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.48 | -0.67% | 55 |
| Dec 17, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.64 | 0.96% | 2,573 |
| Dec 16, 2025 | 23.65 | 23.65 | 23.59 | 23.59 | 23.42 | -2.16% | 142 |
| Dec 15, 2025 | 23.99 | 24.11 | 23.99 | 24.11 | 23.94 | -0.08% | 218 |
| Dec 12, 2025 | 24.27 | 24.27 | 24.13 | 24.13 | 23.95 | -0.14% | 258 |
| Dec 11, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 23.99 | 0.44% | 46 |
| Dec 10, 2025 | 24.05 | 24.06 | 24.01 | 24.06 | 23.88 | -0.59% | 393 |
| Dec 9, 2025 | 24.48 | 24.48 | 24.20 | 24.20 | 24.02 | -0.38% | 2,471 |
| Dec 8, 2025 | 24.52 | 24.52 | 24.23 | 24.30 | 24.12 | -0.80% | 789 |
| Dec 5, 2025 | 24.55 | 24.55 | 24.49 | 24.49 | 24.31 | 0.09% | 184 |
| Dec 4, 2025 | 23.74 | 24.47 | 23.74 | 24.47 | 24.29 | 1.31% | 2,170 |