Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (ETR:SMLD)
Germany · Delayed Price · Currency is EUR 45.00
-1.07 (-2.31%)
Aug 1, 2025, 5:36 PM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.10 | 46.10 | 44.89 | 45.00 | 45.00 | -2.32% | 2,734 |
| Jul 31, 2025 | 45.85 | 46.32 | 45.62 | 46.07 | 46.07 | 0.85% | 18,135 |
| Jul 30, 2025 | 45.64 | 46.00 | 45.48 | 45.68 | 45.68 | 0.82% | 11,433 |
| Jul 29, 2025 | 44.91 | 45.35 | 44.84 | 45.31 | 45.31 | 1.82% | 4,367 |
| Jul 28, 2025 | 44.46 | 44.85 | 44.46 | 44.50 | 44.50 | 0.70% | 9,348 |
| Jul 25, 2025 | 44.15 | 44.50 | 44.13 | 44.19 | 44.19 | 0.89% | 2,482 |
| Jul 24, 2025 | 43.73 | 43.81 | 43.54 | 43.80 | 43.80 | -0.48% | 2,073 |
| Jul 23, 2025 | 43.66 | 44.01 | 43.54 | 44.01 | 44.01 | 1.15% | 6,706 |
| Jul 22, 2025 | 43.58 | 43.64 | 43.41 | 43.51 | 43.51 | -0.66% | 2,222 |
| Jul 21, 2025 | 44.46 | 44.46 | 43.80 | 43.80 | 43.80 | -1.46% | 2,926 |
| Jul 18, 2025 | 44.25 | 44.55 | 44.17 | 44.45 | 44.45 | 0.34% | 4,882 |
| Jul 17, 2025 | 44.35 | 44.40 | 44.26 | 44.30 | 44.30 | 1.14% | 4,267 |
| Jul 16, 2025 | 44.42 | 44.61 | 43.80 | 43.80 | 43.80 | -1.20% | 4,610 |
| Jul 15, 2025 | 44.54 | 44.59 | 44.17 | 44.33 | 44.33 | -0.16% | 9,322 |
| Jul 14, 2025 | 44.30 | 44.59 | 44.23 | 44.40 | 44.40 | -0.02% | 5,567 |
| Jul 11, 2025 | 44.37 | 44.56 | 44.12 | 44.41 | 44.41 | 0.27% | 3,379 |
| Jul 10, 2025 | 44.06 | 44.49 | 44.06 | 44.29 | 44.29 | -0.05% | 4,572 |
| Jul 9, 2025 | 44.32 | 44.65 | 44.20 | 44.31 | 44.31 | -0.18% | 1,404 |
| Jul 8, 2025 | 44.01 | 44.39 | 43.95 | 44.39 | 44.39 | 0.63% | 8,312 |
| Jul 7, 2025 | 44.17 | 44.60 | 44.11 | 44.11 | 44.11 | - | 9,255 |
| Jul 4, 2025 | 44.37 | 44.37 | 44.03 | 44.11 | 44.11 | -0.45% | 2,474 |
| Jul 3, 2025 | 44.24 | 44.59 | 44.24 | 44.31 | 44.31 | 1.28% | 4,906 |
| Jul 2, 2025 | 44.03 | 44.22 | 43.75 | 43.75 | 43.75 | 0.02% | 8,451 |
| Jul 1, 2025 | 44.35 | 44.35 | 43.70 | 43.74 | 43.74 | -1.55% | 14,092 |
| Jun 30, 2025 | 44.49 | 44.63 | 44.29 | 44.43 | 44.43 | -0.43% | 14,349 |
| Jun 27, 2025 | 44.36 | 44.74 | 44.36 | 44.62 | 44.62 | 1.23% | 3,408 |
| Jun 26, 2025 | 43.81 | 44.15 | 43.50 | 44.08 | 44.08 | -0.11% | 13,949 |
| Jun 25, 2025 | 44.70 | 44.87 | 44.00 | 44.13 | 44.13 | -1.69% | 10,797 |
| Jun 24, 2025 | 45.08 | 45.08 | 44.55 | 44.89 | 44.89 | -0.93% | 5,912 |
| Jun 23, 2025 | 45.87 | 45.90 | 45.26 | 45.31 | 45.31 | -0.29% | 6,820 |
| Jun 20, 2025 | 45.46 | 45.69 | 45.44 | 45.44 | 45.44 | -0.50% | 1,237 |
| Jun 19, 2025 | 45.84 | 45.93 | 45.60 | 45.67 | 45.67 | 0.73% | 293 |
| Jun 18, 2025 | 45.54 | 45.90 | 45.34 | 45.34 | 45.34 | -0.57% | 1,730 |
| Jun 17, 2025 | 45.34 | 45.81 | 45.25 | 45.60 | 45.60 | 0.60% | 3,457 |
| Jun 16, 2025 | 46.16 | 46.16 | 45.33 | 45.33 | 45.33 | -0.98% | 2,053 |
| Jun 13, 2025 | 45.55 | 46.68 | 45.44 | 45.78 | 45.78 | 0.70% | 6,916 |
| Jun 12, 2025 | 45.69 | 45.71 | 45.10 | 45.46 | 45.46 | -2.43% | 1,748 |
| Jun 11, 2025 | 46.80 | 46.88 | 46.59 | 46.59 | 45.61 | -0.19% | 2,499 |
| Jun 10, 2025 | 46.58 | 46.73 | 46.41 | 46.68 | 45.70 | 0.21% | 1,682 |
| Jun 9, 2025 | 46.74 | 46.99 | 46.58 | 46.58 | 45.60 | -0.32% | 3,645 |
| Jun 6, 2025 | 46.04 | 46.77 | 46.03 | 46.73 | 45.75 | 1.45% | 1,244 |
| Jun 5, 2025 | 46.01 | 46.06 | 45.55 | 46.06 | 45.09 | -0.86% | 2,362 |
| Jun 4, 2025 | 46.90 | 47.07 | 46.46 | 46.46 | 45.49 | -0.47% | 2,405 |
| Jun 3, 2025 | 45.92 | 46.68 | 45.68 | 46.68 | 45.70 | 1.39% | 2,868 |
| Jun 2, 2025 | 45.87 | 46.12 | 45.59 | 46.04 | 45.07 | -0.26% | 4,856 |
| May 30, 2025 | 46.26 | 46.55 | 46.03 | 46.16 | 45.19 | -0.15% | 2,080 |
| May 29, 2025 | 47.59 | 47.78 | 46.23 | 46.23 | 45.26 | -1.72% | 2,440 |
| May 28, 2025 | 47.21 | 47.41 | 47.04 | 47.04 | 46.05 | 0.28% | 2,397 |
| May 27, 2025 | 46.90 | 47.18 | 46.71 | 46.91 | 45.92 | 0.06% | 1,023 |
| May 26, 2025 | 46.87 | 47.01 | 46.69 | 46.88 | 45.90 | 0.64% | 1,535 |