Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (ETR:SMLD)
Germany · Delayed Price · Currency is EUR 43.03
-1.13 (-2.56%)
Sep 5, 2025, 5:36 PM CET
ETR:SMLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.11 | 44.11 | 43.03 | 43.03 | 43.03 | -2.56% | 13,136 |
| Sep 4, 2025 | 43.95 | 44.16 | 43.94 | 44.16 | 44.16 | 0.48% | 3,149 |
| Sep 3, 2025 | 44.39 | 44.39 | 43.93 | 43.95 | 43.95 | -1.10% | 4,285 |
| Sep 2, 2025 | 44.55 | 44.71 | 44.26 | 44.44 | 44.44 | 0.02% | 7,631 |
| Sep 1, 2025 | 44.33 | 44.57 | 44.22 | 44.43 | 44.43 | 0.32% | 23,590 |
| Aug 29, 2025 | 44.29 | 44.42 | 44.19 | 44.29 | 44.29 | 0.66% | 6,790 |
| Aug 28, 2025 | 44.16 | 44.32 | 43.91 | 44.00 | 44.00 | -0.34% | 5,570 |
| Aug 27, 2025 | 44.02 | 44.35 | 44.02 | 44.15 | 44.15 | 0.89% | 4,469 |
| Aug 26, 2025 | 44.07 | 44.13 | 43.71 | 43.76 | 43.76 | -0.68% | 4,449 |
| Aug 25, 2025 | 44.11 | 44.21 | 43.96 | 44.06 | 44.06 | -0.16% | 4,563 |
| Aug 22, 2025 | 44.35 | 44.40 | 44.12 | 44.13 | 44.13 | -0.18% | 6,074 |
| Aug 21, 2025 | 43.99 | 44.23 | 43.75 | 44.21 | 44.21 | 1.10% | 3,256 |
| Aug 20, 2025 | 43.75 | 43.90 | 43.62 | 43.73 | 43.73 | 0.05% | 4,052 |
| Aug 19, 2025 | 43.71 | 43.86 | 43.69 | 43.71 | 43.71 | -0.23% | 8,817 |
| Aug 18, 2025 | 43.72 | 43.91 | 43.70 | 43.81 | 43.81 | -0.59% | 7,751 |
| Aug 15, 2025 | 44.49 | 44.49 | 43.95 | 44.07 | 44.07 | -0.83% | 2,423 |
| Aug 14, 2025 | 44.32 | 44.44 | 44.27 | 44.44 | 44.44 | 1.39% | 2,991 |
| Aug 13, 2025 | 43.75 | 43.95 | 43.75 | 43.83 | 43.83 | 0.34% | 3,766 |
| Aug 12, 2025 | 43.96 | 43.96 | 43.66 | 43.68 | 43.68 | -0.82% | 8,788 |
| Aug 11, 2025 | 44.29 | 44.56 | 43.98 | 44.04 | 44.04 | -0.74% | 10,255 |
| Aug 8, 2025 | 44.18 | 44.42 | 44.08 | 44.37 | 44.37 | 0.05% | 8,532 |
| Aug 7, 2025 | 44.75 | 44.98 | 44.35 | 44.35 | 44.35 | -1.97% | 5,419 |
| Aug 6, 2025 | 45.12 | 45.33 | 45.04 | 45.24 | 45.24 | 1.03% | 1,195 |
| Aug 5, 2025 | 45.58 | 45.58 | 44.76 | 44.78 | 44.78 | -1.45% | 7,741 |
| Aug 4, 2025 | 45.24 | 45.50 | 44.93 | 45.44 | 45.44 | 0.98% | 4,681 |
| 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 |