Invesco SteelPath MLP Alpha A (MLPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.03
+0.07 (0.88%)
Oct 13, 2025, 4:00 PM EDT
MLPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Oct 10, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.73% |
| Oct 9, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.46% |
| Oct 8, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.12% |
| Oct 7, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.37% |
| Oct 6, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.61% |
| Oct 3, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.48% |
| Oct 2, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.60% |
| Oct 1, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.24% |
| Sep 30, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.12% |
| Sep 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% |
| Sep 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.36% |
| Sep 25, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Sep 24, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.20% |
| Sep 23, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.85% |
| Sep 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% |
| Sep 19, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.43% |
| Sep 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.36% |
| Sep 17, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.36% |
| Sep 16, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Sep 15, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.36% |
| Sep 12, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Sep 11, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.48% |
| Sep 10, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% |
| Sep 9, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.24% |
| Sep 8, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.60% |
| Sep 5, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.83% |
| Sep 4, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.36% |
| Sep 3, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.47% |
| Sep 2, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% |
| Aug 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.35% |
| Aug 28, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.59% |
| Aug 27, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.12% |
| Aug 26, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.36% |
| Aug 25, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.48% |
| Aug 22, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.12% |
| Aug 21, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.24% |
| Aug 20, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.60% |
| Aug 19, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Aug 18, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.36% |
| Aug 15, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.59% |
| Aug 14, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.12% |
| Aug 13, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.48% |
| Aug 12, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.36% |
| Aug 11, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.36% |
| Aug 8, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.24% |
| Aug 7, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.36% |
| Aug 6, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.12% |
| Aug 5, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.52% |
| Aug 4, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.71% |