Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
30.34
+0.16 (0.53%)
Sep 18, 2026, 4:00 PM EDT - Market closed
PIPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 30.18 | 30.50 | 30.18 | 30.34 | 30.34 | 0.53% | 3,541 |
| Sep 17, 2026 | 30.33 | 30.33 | 30.18 | 30.18 | 30.18 | 0.45% | 1,514 |
| Sep 16, 2026 | 30.21 | 30.35 | 29.87 | 30.04 | 30.04 | -0.47% | 2,978 |
| Sep 15, 2026 | 30.28 | 30.28 | 30.19 | 30.19 | 30.19 | -0.45% | 1,794 |
| Sep 14, 2026 | 30.68 | 30.68 | 30.27 | 30.32 | 30.32 | -1.17% | 5,325 |
| Sep 11, 2026 | 30.62 | 30.68 | 30.62 | 30.68 | 30.68 | -0.26% | 167 |
| Sep 10, 2026 | 31.15 | 31.15 | 30.76 | 30.76 | 30.76 | -1.26% | 2,326 |
| Sep 9, 2026 | 31.18 | 31.35 | 31.15 | 31.15 | 31.15 | -0.28% | 3,521 |
| Sep 8, 2026 | 31.18 | 31.30 | 31.08 | 31.24 | 31.24 | 0.84% | 1,757 |
| Sep 4, 2026 | 30.99 | 30.99 | 30.84 | 30.98 | 30.98 | -0.20% | 630 |
| Sep 3, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.46% | 61 |
| Sep 2, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.22% | 56 |
| Sep 1, 2026 | 31.15 | 31.25 | 31.15 | 31.25 | 31.25 | 0.41% | 298 |
| Aug 31, 2026 | 30.98 | 31.13 | 30.81 | 31.13 | 31.12 | 1.34% | 6,683 |
| Aug 28, 2026 | 30.80 | 30.80 | 30.71 | 30.71 | 30.71 | -0.54% | 201 |
| Aug 27, 2026 | 30.68 | 30.99 | 30.68 | 30.88 | 30.88 | -0.57% | 771 |
| Aug 26, 2026 | 30.84 | 31.06 | 30.84 | 31.06 | 31.06 | 2.17% | 4,485 |
| Aug 25, 2026 | 30.64 | 30.64 | 30.40 | 30.40 | 30.40 | -0.76% | 19,099 |
| Aug 24, 2026 | 30.37 | 30.64 | 30.37 | 30.63 | 30.63 | -0.14% | 608 |
| Aug 21, 2026 | 31.27 | 31.27 | 30.67 | 30.77 | 30.67 | -0.81% | 1,491 |
| Aug 20, 2026 | 31.16 | 31.16 | 30.96 | 31.02 | 30.92 | 0.47% | 603 |
| Aug 19, 2026 | 31.37 | 31.37 | 30.87 | 30.88 | 30.78 | -1.32% | 973 |
| Aug 18, 2026 | 31.31 | 31.33 | 31.29 | 31.29 | 31.19 | 1.61% | 2,166 |
| Aug 17, 2026 | 30.89 | 30.89 | 30.80 | 30.80 | 30.70 | -0.44% | 2,464 |
| Aug 14, 2026 | 30.86 | 30.94 | 30.86 | 30.93 | 30.83 | 1.67% | 4,072 |
| Aug 13, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.33 | 0.02% | 55 |
| Aug 12, 2026 | 30.41 | 30.42 | 30.41 | 30.42 | 30.32 | 0.03% | 500 |
| Aug 11, 2026 | 30.26 | 30.41 | 30.26 | 30.41 | 30.31 | 1.21% | 749 |
| Aug 10, 2026 | 29.76 | 30.05 | 29.76 | 30.05 | 29.95 | 1.80% | 597 |
| Aug 7, 2026 | 29.58 | 29.58 | 29.52 | 29.52 | 29.42 | -1.25% | 401 |
| Aug 6, 2026 | 29.98 | 29.98 | 29.89 | 29.89 | 29.79 | 1.11% | 599 |
| Aug 5, 2026 | 29.66 | 29.68 | 29.56 | 29.56 | 29.47 | -1.64% | 3,352 |
| Aug 4, 2026 | 29.81 | 30.15 | 29.78 | 30.06 | 29.96 | -0.22% | 3,675 |
| Aug 3, 2026 | 30.37 | 30.37 | 30.12 | 30.12 | 30.02 | -1.16% | 10,352 |
| Jul 31, 2026 | 30.34 | 30.52 | 30.18 | 30.48 | 30.38 | 0.42% | 4,058 |
| Jul 30, 2026 | 30.24 | 30.35 | 30.24 | 30.35 | 30.25 | 0.52% | 3,128 |
| Jul 29, 2026 | 30.43 | 30.48 | 30.19 | 30.19 | 30.09 | -0.30% | 1,554 |
| Jul 28, 2026 | 30.29 | 30.29 | 30.28 | 30.28 | 30.18 | 0.46% | 1,575 |
| Jul 27, 2026 | 30.76 | 30.76 | 30.14 | 30.14 | 30.04 | -2.90% | 928 |
| Jul 24, 2026 | 31.51 | 31.54 | 31.04 | 31.04 | 30.94 | -0.83% | 5,238 |
| Jul 23, 2026 | 31.30 | 31.38 | 31.12 | 31.30 | 31.20 | 0.64% | 7,976 |
| Jul 22, 2026 | 30.91 | 31.10 | 30.91 | 31.10 | 31.00 | 1.26% | 9,019 |
| Jul 21, 2026 | 31.00 | 31.00 | 30.66 | 30.71 | 30.61 | -0.25% | 4,752 |
| Jul 20, 2026 | 31.15 | 31.15 | 30.79 | 30.79 | 30.69 | -0.07% | 923 |
| Jul 17, 2026 | 31.09 | 31.09 | 30.80 | 30.91 | 30.71 | 0.05% | 4,409 |
| Jul 16, 2026 | 30.66 | 30.90 | 30.66 | 30.90 | 30.70 | 1.09% | 484 |
| Jul 15, 2026 | 30.65 | 30.65 | 30.56 | 30.56 | 30.37 | -0.96% | 1,992 |
| Jul 14, 2026 | 30.84 | 30.86 | 30.84 | 30.86 | 30.66 | 0.89% | 732 |
| Jul 13, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.39 | 1.39% | 1,272 |
| Jul 10, 2026 | 30.30 | 30.34 | 30.00 | 30.17 | 29.97 | -0.68% | 2,147 |